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 29, 2019 3.959 4.007 3.901 3.997 35,297 +0.03(+0.73%)
Nov 27, 2019 3.853 3.978 3.757 3.969 68,726 +0.10(+2.49%)
Nov 26, 2019 3.969 3.988 3.863 3.872 107,727 -0.13(-3.37%)
Nov 25, 2019 4.026 4.084 3.988 4.007 88,602 +0.01(+0.24%)
Nov 22, 2019 3.978 4.094 3.920 3.997 132,366 +0.01(+0.24%)
Nov 21, 2019 3.997 4.055 3.940 3.988 60,330 -0.04(-0.96%)
Nov 20, 2019 4.055 4.103 3.988 4.026 154,212 -0.01(-0.24%)
Nov 19, 2019 4.026 4.074 3.959 4.036 138,012 +0.01(+0.24%)
Nov 18, 2019 3.997 4.055 3.843 4.026 115,819 +0.01(+0.24%)
Nov 15, 2019 3.959 4.055 3.891 4.017 154,376 +0.09(+2.21%)
Nov 14, 2019 3.969 4.017 3.901 3.930 62,552 -0.01(-0.24%)
Nov 13, 2019 3.978 4.007 3.911 3.940 115,875 -0.08(-1.92%)
Nov 12, 2019 3.997 4.046 3.969 4.017 93,676 +0.00(+0.00%)
Nov 11, 2019 3.959 4.046 3.959 4.017 61,173 +0.02(+0.48%)
Nov 08, 2019 4.094 4.132 3.949 3.997 97,484 -0.10(-2.35%)
Nov 07, 2019 4.286 4.325 4.094 4.094 82,622 -0.14(-3.41%)
Nov 06, 2019 4.238 4.257 4.180 4.238 38,779 +0.00(+0.00%)
Nov 05, 2019 4.238 4.335 4.200 4.238 79,167 +0.04(+0.92%)
Nov 04, 2019 4.132 4.219 4.103 4.200 89,732 +0.09(+2.11%)
Nov 01, 2019 4.113 4.200 4.036 4.113 67,481 +0.05(+1.18%)
Oct 31, 2019 3.988 4.161 3.708 4.065 390,710 +0.09(+2.18%)
Oct 30, 2019 4.142 4.161 3.940 3.978 127,408 -0.16(-3.95%)
Oct 29, 2019 4.084 4.180 3.776 4.142 170,181 +0.02(+0.47%)
Oct 28, 2019 4.267 4.373 4.055 4.123 121,392 -0.18(-4.25%)
Oct 25, 2019 4.229 4.498 4.046 4.306 335,744 -0.10(-2.19%)
Oct 24, 2019 4.537 4.537 4.306 4.402 110,482 -0.13(-2.77%)
Oct 23, 2019 4.363 4.537 4.354 4.527 81,614 +0.15(+3.52%)
Oct 22, 2019 4.306 4.402 4.257 4.373 87,340 +0.07(+1.57%)
Oct 21, 2019 4.431 4.489 4.267 4.306 174,565 -0.13(-3.04%)
Oct 18, 2019 4.238 4.489 4.238 4.441 90,424 +0.17(+4.06%)
Oct 17, 2019 4.286 4.325 4.238 4.267 101,605 +0.00(+0.00%)
Oct 16, 2019 4.277 4.277 4.180 4.267 115,198 -0.01(-0.23%)
Oct 15, 2019 4.306 4.426 4.248 4.277 109,890 -0.07(-1.55%)
Oct 14, 2019 4.383 4.383 4.267 4.344 96,477 -0.04(-0.88%)
Oct 11, 2019 4.402 4.498 4.335 4.383 89,698 +0.06(+1.34%)
Oct 10, 2019 4.392 4.441 4.277 4.325 95,979 -0.06(-1.32%)
Oct 09, 2019 4.335 4.450 4.306 4.383 364,430 +0.05(+1.11%)
Oct 08, 2019 4.566 4.585 4.286 4.335 214,586 -0.32(-6.83%)
Oct 07, 2019 4.710 4.768 4.643 4.652 93,682 -0.10(-2.03%)
Oct 04, 2019 4.729 4.797 4.652 4.749 86,375 +0.02(+0.41%)
Oct 03, 2019 4.758 4.835 4.624 4.729 95,223 -0.09(-1.80%)
Oct 02, 2019 4.758 4.835 4.705 4.816 135,890 -0.06(-1.19%)
Oct 01, 2019 4.961 5.076 4.797 4.874 172,336 -0.21(-4.17%)
Sep 30, 2019 5.201 5.230 5.044 5.086 241,974 -0.10(-1.86%)
Sep 27, 2019 5.288 5.413 5.115 5.182 186,455 -0.16(-3.06%)
Sep 26, 2019 5.327 5.481 5.317 5.346 189,925 +0.00(+0.00%)
Sep 25, 2019 5.279 5.394 5.240 5.346 184,980 +0.13(+2.59%)
Sep 24, 2019 5.336 5.394 5.124 5.211 304,719 -0.14(-2.70%)
Sep 23, 2019 5.442 5.481 5.259 5.356 268,129 -0.12(-2.11%)
Sep 20, 2019 5.452 5.588 5.356 5.471 315,811 +0.04(+0.71%)
Sep 19, 2019 5.547 5.623 5.385 5.433 222,806 -0.08(-1.38%)
Sep 18, 2019 5.423 5.671 5.379 5.509 352,667 +0.26(+4.90%)
Sep 17, 2019 5.090 5.318 5.061 5.252 138,779 +0.10(+2.04%)
Sep 16, 2019 5.375 5.375 5.118 5.147 307,105 -0.26(-4.76%)
Sep 13, 2019 5.347 5.480 5.290 5.404 186,025 +0.11(+2.16%)
Sep 12, 2019 5.156 5.309 4.961 5.290 380,016 +0.13(+2.59%)
Sep 11, 2019 5.175 5.194 4.975 5.156 234,849 +0.05(+0.93%)
Sep 10, 2019 4.804 5.137 4.804 5.109 274,758 +0.33(+6.99%)
Sep 09, 2019 4.966 5.147 4.727 4.775 314,592 -0.18(-3.65%)
Sep 06, 2019 4.908 5.056 4.765 4.956 472,461 +0.14(+2.97%)
Sep 05, 2019 4.318 4.937 4.298 4.813 574,015 +0.54(+12.72%)
Sep 04, 2019 4.251 4.337 4.203 4.270 68,586 +0.04(+0.90%)
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.