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 (%)
Apr 30, 2014 10.01 10.13 9.850 10.10 172,601 +0.09(+0.90%)
Apr 29, 2014 9.820 10.13 9.820 10.01 116,886 +0.19(+1.93%)
Apr 28, 2014 9.950 10.16 9.670 9.820 159,798 -0.11(-1.11%)
Apr 25, 2014 10.51 10.51 9.890 9.930 122,238 -0.60(-5.70%)
Apr 24, 2014 10.68 10.72 10.41 10.53 158,589 -0.08(-0.75%)
Apr 23, 2014 10.71 10.87 10.56 10.61 298,390 -0.08(-0.75%)
Apr 22, 2014 10.31 10.73 10.25 10.69 257,885 +0.36(+3.48%)
Apr 21, 2014 10.04 10.35 9.880 10.33 194,354 +0.33(+3.30%)
Apr 17, 2014 10.06 10.00 10.00 10.00 290,700 -0.05(-0.50%)
Apr 16, 2014 9.910 10.09 9.760 10.05 194,420 +0.24(+2.45%)
Apr 15, 2014 9.440 9.840 9.340 9.810 198,432 +0.37(+3.92%)
Apr 14, 2014 9.850 9.870 9.200 9.440 669,011 -0.37(-3.77%)
Apr 11, 2014 9.980 10.03 9.650 9.810 198,970 -0.29(-2.87%)
Apr 10, 2014 10.77 10.84 10.07 10.10 202,056 -0.40(-3.81%)
Apr 09, 2014 10.13 10.53 10.08 10.50 145,189 +0.34(+3.35%)
Apr 08, 2014 10.17 10.26 9.900 10.16 192,221 -0.02(-0.20%)
Apr 07, 2014 10.29 10.31 10.00 10.18 215,697 -0.16(-1.55%)
Apr 04, 2014 10.79 10.85 10.15 10.34 256,508 -0.46(-4.26%)
Apr 03, 2014 10.95 10.95 10.50 10.80 289,062 -0.22(-2.00%)
Apr 02, 2014 11.14 11.14 10.87 11.02 136,939 -0.12(-1.08%)
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.