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 (%)
Jul 31, 2019 4.041 4.213 4.041 4.060 433,412 -0.01(-0.23%)
Jul 30, 2019 3.946 4.127 3.929 4.070 703,526 +0.08(+1.91%)
Jul 29, 2019 4.422 4.432 3.841 3.993 527,022 -0.49(-10.85%)
Jul 26, 2019 4.651 4.775 4.480 4.480 281,924 +0.04(+0.86%)
Jul 25, 2019 4.508 4.537 4.413 4.441 171,775 -0.08(-1.69%)
Jul 24, 2019 4.499 4.537 4.403 4.518 143,220 +0.00(+0.00%)
Jul 23, 2019 4.556 4.661 4.489 4.518 147,593 -0.03(-0.63%)
Jul 22, 2019 4.813 4.899 4.489 4.546 1,053,097 -0.30(-6.29%)
Jul 19, 2019 4.785 5.004 4.756 4.851 287,799 +0.06(+1.19%)
Jul 18, 2019 4.823 4.947 4.718 4.794 609,828 -0.06(-1.18%)
Jul 17, 2019 4.689 4.937 4.527 4.851 819,513 +0.08(+1.60%)
Jul 16, 2019 3.908 5.070 3.908 4.775 3,681,382 +0.93(+24.32%)
Jul 15, 2019 3.860 3.922 3.755 3.841 248,904 -0.02(-0.49%)
Jul 12, 2019 3.736 3.860 3.736 3.860 111,321 +0.13(+3.58%)
Jul 11, 2019 3.755 3.879 3.708 3.727 164,879 -0.03(-0.76%)
Jul 10, 2019 3.793 3.831 3.717 3.755 136,733 -0.07(-1.75%)
Jul 09, 2019 3.984 3.984 3.774 3.822 127,051 -0.18(-4.52%)
Jul 08, 2019 4.003 4.103 3.932 4.003 177,901 +0.00(+0.00%)
Jul 05, 2019 3.755 4.041 3.755 4.003 171,022 +0.26(+6.87%)
Jul 03, 2019 3.860 3.860 3.712 3.746 65,890 -0.09(-2.24%)
Jul 02, 2019 3.831 3.879 3.717 3.831 170,965 +0.00(+0.00%)
Jul 01, 2019 3.984 4.060 3.793 3.831 163,906 -0.10(-2.66%)
Jun 28, 2019 3.870 3.936 3.717 3.936 1,006,617 +0.10(+2.48%)
Jun 27, 2019 3.927 4.032 3.736 3.841 359,594 -0.22(-5.40%)
Jun 26, 2019 3.831 4.146 3.765 4.060 622,543 +0.23(+5.97%)
Jun 25, 2019 3.784 3.879 3.746 3.831 199,479 +0.05(+1.26%)
Jun 24, 2019 3.717 3.803 3.631 3.784 229,493 +0.08(+2.06%)
Jun 21, 2019 3.612 3.727 3.612 3.708 161,369 +0.07(+1.83%)
Jun 20, 2019 3.585 3.716 3.519 3.641 190,564 +0.03(+0.78%)
Jun 19, 2019 3.631 3.669 3.575 3.613 119,759 -0.01(-0.26%)
Jun 18, 2019 3.660 3.716 3.613 3.622 120,270 -0.02(-0.52%)
Jun 17, 2019 3.697 3.707 3.627 3.641 93,530 -0.05(-1.27%)
Jun 14, 2019 3.763 3.772 3.688 3.688 88,239 -0.08(-2.00%)
Jun 13, 2019 3.753 3.782 3.707 3.763 108,225 +0.02(+0.50%)
Jun 12, 2019 3.875 3.894 3.711 3.744 167,285 -0.13(-3.39%)
Jun 11, 2019 3.707 3.932 3.691 3.875 184,629 +0.22(+5.90%)
Jun 10, 2019 3.641 3.735 3.580 3.660 490,275 +0.02(+0.52%)
Jun 07, 2019 3.641 3.666 3.538 3.641 159,321 -0.01(-0.26%)
Jun 06, 2019 3.810 3.847 3.603 3.650 176,215 -0.16(-4.19%)
Jun 05, 2019 4.044 4.138 3.791 3.810 205,935 -0.22(-5.36%)
Jun 04, 2019 3.763 4.035 3.753 4.026 221,721 +0.27(+7.25%)
Jun 03, 2019 3.660 3.763 3.641 3.753 154,832 +0.10(+2.83%)
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%)
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.