Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.330 6.591 6.330 6.414 218,447 +0.03(+0.44%)
Feb 27, 2019 6.367 6.467 6.284 6.386 165,342 -0.03(-0.43%)
Feb 26, 2019 6.460 6.479 6.321 6.414 134,752 -0.05(-0.72%)
Feb 25, 2019 6.618 6.665 6.460 6.460 172,416 -0.15(-2.25%)
Feb 22, 2019 6.739 6.786 6.591 6.609 105,426 -0.12(-1.80%)
Feb 21, 2019 6.702 6.739 6.618 6.730 74,833 +0.01(+0.14%)
Feb 20, 2019 6.656 6.814 6.600 6.721 188,236 +0.03(+0.42%)
Feb 19, 2019 6.507 6.711 6.470 6.693 141,116 +0.15(+2.27%)
Feb 15, 2019 6.386 6.572 6.340 6.544 106,932 +0.20(+3.23%)
Feb 14, 2019 6.330 6.423 6.172 6.340 127,032 -0.03(-0.44%)
Feb 13, 2019 6.349 6.498 6.321 6.367 116,482 -0.02(-0.29%)
Feb 12, 2019 6.460 6.674 6.349 6.386 1,271,613 -0.03(-0.43%)
Feb 11, 2019 6.228 6.442 6.200 6.414 192,654 +0.22(+3.60%)
Feb 08, 2019 6.005 6.205 6.005 6.191 115,108 +0.15(+2.46%)
Feb 07, 2019 5.931 6.084 5.912 6.042 149,081 +0.10(+1.72%)
Feb 06, 2019 6.200 6.284 5.903 5.940 226,985 -0.26(-4.20%)
Feb 05, 2019 6.107 6.219 6.107 6.200 85,491 +0.09(+1.52%)
Feb 04, 2019 6.042 6.116 6.024 6.107 86,052 +0.07(+1.08%)
Feb 01, 2019 6.051 6.182 6.005 6.042 129,308 +0.03(+0.46%)
Jan 31, 2019 6.061 6.098 5.977 6.014 186,734 -0.05(-0.77%)
Jan 30, 2019 6.163 6.200 6.033 6.061 130,881 -0.11(-1.81%)
Jan 29, 2019 6.051 6.200 6.024 6.172 136,533 +0.13(+2.15%)
Jan 28, 2019 6.014 6.098 6.014 6.042 155,845 -0.02(-0.31%)
Jan 25, 2019 6.089 6.135 6.014 6.061 93,485 +0.00(+0.00%)
Jan 24, 2019 6.042 6.126 6.033 6.061 102,944 +0.03(+0.46%)
Jan 23, 2019 6.024 6.098 5.986 6.033 125,210 +0.04(+0.62%)
Jan 22, 2019 6.005 6.061 5.977 5.996 149,291 -0.06(-0.92%)
Jan 18, 2019 6.070 6.149 5.977 6.051 139,743 -0.02(-0.31%)
Jan 17, 2019 5.931 6.172 5.912 6.070 199,441 +0.12(+2.03%)
Jan 16, 2019 5.605 5.958 5.605 5.949 230,421 +0.35(+6.31%)
Jan 15, 2019 5.373 5.633 5.280 5.596 241,150 +0.20(+3.79%)
Jan 14, 2019 5.773 5.809 5.382 5.391 457,047 -0.40(-6.90%)
Jan 11, 2019 5.949 5.996 5.773 5.791 260,876 -0.22(-3.71%)
Jan 10, 2019 5.903 6.163 5.903 6.014 257,565 +0.07(+1.09%)
Jan 09, 2019 5.819 5.986 5.707 5.949 270,200 +0.07(+1.27%)
Jan 08, 2019 6.219 6.265 5.810 5.875 364,850 -0.30(-4.82%)
Jan 07, 2019 6.005 6.237 5.996 6.172 153,648 +0.19(+3.11%)
Jan 04, 2019 5.893 6.061 5.893 5.986 190,413 +0.20(+3.54%)
Jan 03, 2019 5.810 5.893 5.726 5.782 217,218 -0.07(-1.27%)
Jan 02, 2019 5.689 5.968 5.661 5.856 192,037 +0.13(+2.27%)
Dec 31, 2018 5.819 5.866 5.698 5.726 225,698 -0.06(-0.96%)
Dec 28, 2018 5.828 5.884 5.754 5.782 301,971 -0.07(-1.11%)
Dec 27, 2018 5.726 5.949 5.726 5.847 266,213 +0.06(+0.96%)
Dec 26, 2018 5.763 5.819 5.605 5.791 218,703 +0.07(+1.14%)
Dec 24, 2018 5.819 5.824 5.721 5.726 166,853 -0.09(-1.60%)
Dec 21, 2018 6.098 6.116 5.819 5.819 511,211 -0.23(-3.84%)
Dec 20, 2018 6.646 6.684 6.042 6.051 388,119 -0.61(-9.21%)
Dec 19, 2018 6.711 6.842 6.656 6.665 1,234,079 -0.07(-0.97%)
Dec 18, 2018 6.767 6.869 6.674 6.730 1,185,887 +0.02(+0.28%)
Dec 17, 2018 6.795 6.925 6.702 6.711 257,780 -0.08(-1.23%)
Dec 14, 2018 6.767 6.879 6.758 6.795 172,124 -0.04(-0.54%)
Dec 13, 2018 6.916 6.953 6.795 6.832 108,222 -0.08(-1.21%)
Dec 12, 2018 6.767 7.027 6.749 6.916 182,171 +0.18(+2.62%)
Dec 11, 2018 6.786 7.046 6.730 6.739 414,739 +0.07(+0.97%)
Dec 10, 2018 6.749 6.754 6.618 6.674 329,570 -0.06(-0.83%)
Dec 07, 2018 6.684 6.960 6.684 6.730 331,483 +0.05(+0.69%)
Dec 06, 2018 6.582 6.702 6.527 6.684 354,185 +0.02(+0.28%)
Dec 04, 2018 6.813 6.841 6.629 6.665 331,700 -0.18(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.