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 (%)
Nov 30, 2018 6.712 6.841 6.592 6.776 495,163 +0.03(+0.41%)
Nov 29, 2018 6.730 6.827 6.693 6.748 195,888 -0.04(-0.54%)
Nov 28, 2018 6.721 6.868 6.684 6.785 324,413 +0.09(+1.38%)
Nov 27, 2018 6.693 6.730 6.619 6.693 184,724 +0.00(+0.00%)
Nov 26, 2018 6.721 6.785 6.647 6.693 349,987 +0.09(+1.40%)
Nov 23, 2018 6.684 6.702 6.601 6.601 84,823 -0.11(-1.65%)
Nov 21, 2018 6.712 6.712 6.712 0 +0.07(+1.11%)
Nov 20, 2018 6.887 6.901 6.624 6.638 420,939 -0.31(-4.51%)
Nov 19, 2018 7.145 7.145 6.914 6.951 306,359 -0.21(-2.96%)
Nov 16, 2018 7.117 7.173 7.066 7.163 674,355 +0.00(+0.00%)
Nov 15, 2018 7.154 7.173 7.099 7.163 349,751 +0.00(+0.00%)
Nov 14, 2018 7.191 7.219 7.145 7.163 505,935 -0.02(-0.26%)
Nov 13, 2018 7.237 7.246 7.173 7.182 561,653 -0.05(-0.64%)
Nov 12, 2018 7.246 7.246 7.191 7.228 568,120 +0.00(+0.00%)
Nov 09, 2018 7.219 7.251 7.200 7.228 510,783 +0.00(+0.00%)
Nov 08, 2018 7.219 7.246 7.163 7.228 444,485 +0.01(+0.13%)
Nov 07, 2018 7.145 7.255 7.136 7.219 702,013 +0.12(+1.69%)
Nov 06, 2018 7.007 7.117 6.960 7.099 512,670 +0.03(+0.39%)
Nov 05, 2018 7.173 7.265 7.053 7.071 1,412,603 -0.13(-1.79%)
Nov 02, 2018 7.080 7.274 7.080 7.200 1,058,229 +0.03(+0.39%)
Nov 01, 2018 7.053 7.191 7.053 7.173 1,008,598 +0.13(+1.83%)
Oct 31, 2018 6.970 7.090 6.924 7.043 912,370 +0.09(+1.33%)
Oct 30, 2018 6.850 6.988 6.850 6.951 869,912 +0.14(+2.03%)
Oct 29, 2018 6.841 7.099 6.777 6.813 1,668,714 -0.03(-0.40%)
Oct 26, 2018 7.007 7.025 6.665 6.841 698,219 -0.06(-0.80%)
Oct 25, 2018 6.868 6.960 6.841 6.896 295,603 +0.06(+0.81%)
Oct 24, 2018 7.007 7.016 6.822 6.841 445,620 -0.17(-2.37%)
Oct 23, 2018 6.942 7.025 6.859 7.007 448,801 +0.01(+0.13%)
Oct 22, 2018 7.007 7.090 6.979 6.997 409,139 +0.00(+0.00%)
Oct 19, 2018 6.933 7.034 6.868 6.997 398,083 +0.06(+0.93%)
Oct 18, 2018 7.043 7.062 6.914 6.933 309,166 -0.10(-1.44%)
Oct 17, 2018 6.988 7.099 6.963 7.034 1,217,049 +0.00(+0.00%)
Oct 16, 2018 7.025 7.071 6.979 7.034 351,488 +0.02(+0.26%)
Oct 15, 2018 6.914 7.062 6.914 7.016 576,682 +0.08(+1.20%)
Oct 12, 2018 6.896 6.997 6.850 6.933 697,568 +0.05(+0.67%)
Oct 11, 2018 6.868 6.914 6.790 6.887 527,660 -0.02(-0.27%)
Oct 10, 2018 6.951 7.006 6.868 6.905 697,067 -0.06(-0.79%)
Oct 09, 2018 6.813 7.154 6.795 6.960 1,027,710 +0.59(+9.26%)
Oct 08, 2018 6.158 6.417 6.149 6.370 235,147 +0.22(+3.60%)
Oct 05, 2018 6.131 6.241 6.057 6.149 177,998 +0.04(+0.60%)
Oct 04, 2018 5.817 6.223 5.753 6.112 386,662 +0.28(+4.74%)
Oct 03, 2018 5.697 5.845 5.697 5.836 382,555 +0.18(+3.09%)
Oct 02, 2018 5.744 5.817 5.651 5.661 426,337 -0.16(-2.69%)
Oct 01, 2018 5.992 6.048 5.808 5.817 185,656 -0.18(-2.92%)
Sep 28, 2018 5.974 6.057 5.956 5.992 213,034 +0.00(+0.00%)
Sep 27, 2018 5.992 6.075 5.974 5.992 171,827 +0.02(+0.31%)
Sep 26, 2018 6.066 6.103 5.965 5.974 394,300 -0.07(-1.22%)
Sep 25, 2018 6.075 6.103 6.039 6.048 190,852 -0.04(-0.61%)
Sep 24, 2018 6.002 6.103 5.937 6.085 266,057 +0.06(+0.92%)
Sep 21, 2018 6.112 6.158 6.006 6.029 1,515,754 -0.11(-1.80%)
Sep 20, 2018 6.205 6.205 6.135 6.140 157,275 -0.04(-0.60%)
Sep 19, 2018 6.232 6.241 6.135 6.177 164,736 -0.04(-0.59%)
Sep 18, 2018 6.260 6.306 6.205 6.214 182,980 -0.05(-0.74%)
Sep 17, 2018 6.361 6.426 6.260 6.260 194,373 -0.10(-1.59%)
Sep 14, 2018 6.334 6.398 6.334 6.361 242,104 +0.03(+0.44%)
Sep 13, 2018 6.435 6.444 6.324 6.334 203,054 -0.08(-1.29%)
Sep 12, 2018 6.619 6.619 6.417 6.417 384,020 -0.20(-3.06%)
Sep 11, 2018 6.831 6.841 6.610 6.619 249,484 -0.22(-3.23%)
Sep 10, 2018 6.739 6.854 6.675 6.841 166,945 +0.11(+1.64%)
Sep 07, 2018 6.538 6.753 6.538 6.730 229,549 +0.16(+2.51%)
Sep 06, 2018 6.712 6.721 6.447 6.565 362,277 -0.13(-1.91%)
Sep 05, 2018 6.684 6.741 6.639 6.693 121,736 -0.01(-0.14%)
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.