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 (%)
May 31, 2019 3.688 3.697 3.594 3.650 181,914 -0.08(-2.02%)
May 30, 2019 3.707 3.767 3.688 3.725 173,729 +0.02(+0.51%)
May 29, 2019 3.922 3.922 3.669 3.707 300,758 -0.25(-6.40%)
May 28, 2019 3.988 4.091 3.932 3.960 136,991 -0.04(-0.94%)
May 24, 2019 3.913 4.049 3.904 3.997 155,804 +0.08(+2.16%)
May 23, 2019 3.950 3.960 3.819 3.913 236,765 -0.08(-1.88%)
May 22, 2019 3.950 4.054 3.894 3.988 159,080 +0.01(+0.24%)
May 21, 2019 4.223 4.251 3.960 3.979 151,859 -0.24(-5.78%)
May 20, 2019 4.335 4.354 4.213 4.223 184,692 -0.14(-3.23%)
May 17, 2019 4.298 4.401 4.288 4.363 97,084 +0.02(+0.43%)
May 16, 2019 4.410 4.410 4.288 4.345 130,164 -0.04(-0.86%)
May 15, 2019 4.373 4.457 4.270 4.382 207,175 -0.02(-0.43%)
May 14, 2019 4.363 4.438 4.326 4.401 209,651 +0.04(+0.86%)
May 13, 2019 4.504 4.532 4.363 4.363 166,782 -0.23(-5.10%)
May 10, 2019 4.467 4.626 4.467 4.598 271,326 +0.10(+2.30%)
May 09, 2019 4.410 4.523 4.298 4.495 206,216 +0.07(+1.48%)
May 08, 2019 4.626 4.710 4.410 4.429 190,845 -0.20(-4.26%)
May 07, 2019 4.786 4.842 4.532 4.626 340,519 -0.20(-4.09%)
May 06, 2019 4.776 4.936 4.776 4.823 176,412 +0.01(+0.19%)
May 03, 2019 4.739 4.842 4.729 4.814 211,753 +0.09(+1.99%)
May 02, 2019 4.842 4.898 4.682 4.720 192,124 -0.11(-2.33%)
May 01, 2019 4.945 5.048 4.786 4.833 286,992 -0.11(-2.28%)
Apr 30, 2019 5.020 5.105 4.887 4.945 233,410 -0.08(-1.68%)
Apr 29, 2019 4.973 5.095 4.965 5.030 300,410 +0.01(+0.19%)
Apr 26, 2019 4.973 5.119 4.814 5.020 334,202 -0.25(-4.80%)
Apr 25, 2019 5.180 5.311 5.180 5.274 183,155 +0.08(+1.44%)
Apr 24, 2019 5.123 5.254 5.067 5.198 175,798 +0.08(+1.47%)
Apr 23, 2019 5.208 5.264 4.973 5.123 559,005 -0.08(-1.44%)
Apr 22, 2019 5.039 5.339 5.030 5.198 292,350 +0.14(+2.78%)
Apr 18, 2019 5.170 5.227 5.048 5.058 187,349 -0.15(-2.88%)
Apr 17, 2019 5.255 5.264 5.170 5.208 172,181 -0.02(-0.36%)
Apr 16, 2019 5.264 5.288 5.208 5.227 229,527 +0.00(+0.00%)
Apr 15, 2019 5.198 5.311 5.198 5.227 188,767 +0.02(+0.36%)
Apr 12, 2019 5.367 5.452 5.208 5.208 225,074 -0.14(-2.63%)
Apr 11, 2019 5.630 5.668 5.330 5.349 260,772 -0.34(-5.94%)
Apr 10, 2019 5.883 5.883 5.668 5.686 230,078 -0.19(-3.19%)
Apr 09, 2019 6.052 6.123 5.874 5.874 167,189 -0.19(-3.10%)
Apr 08, 2019 6.071 6.165 6.024 6.062 172,577 -0.02(-0.31%)
Apr 05, 2019 6.062 6.184 6.034 6.081 171,150 +0.06(+0.93%)
Apr 04, 2019 6.081 6.193 6.005 6.024 153,293 -0.04(-0.62%)
Apr 03, 2019 6.090 6.118 5.921 6.062 239,499 +0.00(+0.00%)
Apr 02, 2019 5.987 6.184 5.968 6.062 127,985 +0.07(+1.10%)
Apr 01, 2019 5.959 6.052 5.893 5.996 230,898 +0.10(+1.75%)
Mar 29, 2019 5.930 5.977 5.855 5.893 253,742 -0.02(-0.32%)
Mar 28, 2019 5.987 6.038 5.902 5.912 90,042 -0.07(-1.10%)
Mar 27, 2019 6.090 6.118 5.949 5.977 183,119 -0.10(-1.70%)
Mar 26, 2019 5.977 6.137 5.977 6.081 69,884 +0.12(+2.05%)
Mar 25, 2019 5.912 5.987 5.837 5.959 159,076 +0.01(+0.16%)
Mar 22, 2019 6.070 6.116 5.912 5.949 190,843 -0.18(-2.88%)
Mar 21, 2019 6.163 6.293 6.107 6.126 107,395 -0.07(-1.05%)
Mar 20, 2019 6.079 6.312 6.079 6.191 134,623 +0.11(+1.83%)
Mar 19, 2019 6.144 6.191 6.024 6.079 166,385 -0.03(-0.46%)
Mar 18, 2019 6.005 6.182 6.005 6.107 109,590 +0.09(+1.55%)
Mar 15, 2019 6.089 6.214 5.940 6.014 300,035 -0.07(-1.07%)
Mar 14, 2019 6.200 6.279 6.070 6.079 369,375 -0.11(-1.80%)
Mar 13, 2019 6.321 6.377 6.163 6.191 225,009 -0.11(-1.77%)
Mar 12, 2019 6.358 6.423 6.284 6.302 231,653 -0.14(-2.16%)
Mar 11, 2019 6.730 6.730 6.405 6.442 200,221 -0.29(-4.28%)
Mar 08, 2019 6.656 6.758 6.581 6.730 265,933 +0.07(+0.98%)
Mar 07, 2019 6.674 6.693 6.507 6.665 170,640 -0.01(-0.14%)
Mar 06, 2019 6.814 6.879 6.646 6.674 199,465 -0.15(-2.18%)
Mar 05, 2019 6.711 6.842 6.674 6.823 184,581 +0.11(+1.66%)
Mar 04, 2019 6.581 6.823 6.544 6.711 237,782 +0.16(+2.41%)
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.