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, 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.