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 (%)
Mar 29, 2018 6.127 6.127 6.127 0 +0.17(+2.90%)
Mar 28, 2018 5.909 6.054 5.800 5.954 594,458 +0.10(+1.71%)
Mar 27, 2018 6.072 6.158 5.827 5.854 640,342 -0.21(-3.44%)
Mar 26, 2018 6.009 6.199 6.000 6.063 592,347 +0.13(+2.14%)
Mar 23, 2018 6.215 6.260 5.936 5.936 672,345 -0.27(-4.35%)
Mar 22, 2018 6.449 6.458 6.179 6.206 673,846 -0.29(-4.43%)
Mar 21, 2018 6.521 6.539 6.386 6.494 427,084 +0.00(+0.00%)
Mar 20, 2018 6.476 6.611 6.431 6.494 445,261 +0.04(+0.70%)
Mar 19, 2018 6.422 6.548 6.341 6.449 800,230 -0.01(-0.14%)
Mar 16, 2018 6.377 6.570 6.327 6.458 801,776 +0.07(+1.13%)
Mar 15, 2018 6.530 6.530 6.280 6.386 759,613 -0.17(-2.61%)
Mar 14, 2018 6.494 6.638 6.359 6.557 1,152,157 +0.20(+3.11%)
Mar 13, 2018 6.548 6.646 6.332 6.359 1,050,999 -0.19(-2.88%)
Mar 12, 2018 6.332 6.602 6.291 6.548 1,029,706 +0.22(+3.41%)
Mar 09, 2018 6.458 6.647 5.963 6.332 2,266,577 -0.35(-5.25%)
Mar 08, 2018 6.691 6.772 6.620 6.682 740,674 +0.01(+0.13%)
Mar 07, 2018 6.718 6.548 6.673 519,426 +0.00(+0.00%)
Mar 06, 2018 6.808 6.871 6.534 6.673 871,906 -0.13(-1.85%)
Mar 05, 2018 6.494 6.862 6.449 6.799 1,192,111 +0.26(+3.99%)
Mar 02, 2018 6.260 6.548 6.197 6.539 608,992 +0.23(+3.71%)
Mar 01, 2018 6.323 6.462 6.260 6.305 583,843 -0.07(-1.13%)
Feb 28, 2018 6.413 6.467 6.350 6.377 442,323 -0.02(-0.28%)
Feb 27, 2018 6.449 6.548 6.386 6.395 429,874 -0.01(-0.14%)
Feb 26, 2018 6.341 6.440 6.287 6.404 323,161 +0.10(+1.57%)
Feb 23, 2018 6.233 6.350 6.197 6.305 512,091 +0.08(+1.30%)
Feb 22, 2018 6.467 6.467 6.206 6.224 573,651 -0.26(-4.02%)
Feb 21, 2018 6.458 6.639 6.434 6.485 801,161 +0.05(+0.84%)
Feb 20, 2018 6.242 6.557 6.242 6.431 1,045,141 +0.17(+2.73%)
Feb 16, 2018 6.260 6.260 6.260 0 -0.13(-2.11%)
Feb 15, 2018 6.287 6.431 6.098 6.395 1,056,590 +0.13(+2.01%)
Feb 14, 2018 5.864 6.392 5.864 6.269 1,060,087 +0.36(+6.09%)
Feb 13, 2018 5.891 5.936 5.783 5.909 406,164 -0.02(-0.30%)
Feb 12, 2018 5.756 5.954 5.612 5.927 846,534 +0.16(+2.81%)
Feb 09, 2018 5.846 5.999 5.468 5.765 1,253,841 -0.05(-0.93%)
Feb 08, 2018 6.107 6.151 5.801 5.819 1,005,577 -0.05(-0.92%)
Feb 07, 2018 6.170 6.170 5.846 5.873 1,304,533 -0.18(-2.97%)
Feb 06, 2018 6.071 6.341 5.891 6.053 1,216,371 -0.22(-3.58%)
Feb 05, 2018 5.990 6.557 5.945 6.278 1,432,087 +0.10(+1.60%)
Feb 02, 2018 6.557 6.593 6.152 6.179 1,401,213 -0.44(-6.66%)
Feb 01, 2018 6.521 6.620 6.406 6.620 871,948 +0.05(+0.82%)
Jan 31, 2018 6.539 6.736 6.449 6.566 945,330 +0.04(+0.55%)
Jan 30, 2018 6.925 6.925 6.404 6.530 1,996,434 -0.49(-6.92%)
Jan 29, 2018 7.258 7.321 6.943 7.015 955,308 -0.22(-3.11%)
Jan 26, 2018 7.294 7.330 7.133 7.240 674,840 -0.07(-0.98%)
Jan 25, 2018 7.294 7.456 7.249 7.312 1,100,894 +0.03(+0.37%)
Jan 24, 2018 7.420 7.483 7.204 7.285 1,007,542 -0.17(-2.29%)
Jan 23, 2018 7.159 7.717 7.141 7.456 3,411,733 +0.26(+3.62%)
Jan 22, 2018 7.276 7.465 7.123 7.195 1,533,613 -0.15(-2.08%)
Jan 19, 2018 7.366 7.456 7.078 7.348 1,614,886 -0.09(-1.21%)
Jan 18, 2018 7.294 7.645 7.123 7.438 3,356,224 +0.26(+3.63%)
Jan 17, 2018 7.330 7.330 6.880 7.177 2,543,857 -0.11(-1.48%)
Jan 16, 2018 7.546 7.600 7.186 7.285 2,444,072 -0.27(-3.57%)
Jan 12, 2018 7.555 7.555 7.555 0 -0.19(-2.44%)
Jan 11, 2018 8.184 8.265 7.721 7.744 3,018,080 -0.49(-6.00%)
Jan 10, 2018 7.645 8.517 7.645 8.238 5,073,858 +0.27(+3.39%)
Jan 09, 2018 8.175 8.382 7.870 7.969 2,415,000 -0.14(-1.77%)
Jan 08, 2018 9.012 9.444 8.014 8.113 8,325,246 -0.63(-7.20%)
Jan 05, 2018 8.337 8.994 8.211 8.742 5,757,661 +0.45(+5.42%)
Jan 04, 2018 8.949 8.949 8.095 8.292 4,359,437 -0.63(-7.06%)
Jan 03, 2018 8.625 9.340 8.122 8.922 6,844,282 +0.44(+5.20%)
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.