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%)
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.