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, 2019 5.020 5.105 4.887 4.945 233,410 -0.08(-1.68%)
Apr 29, 2019 4.973 5.095 4.965 5.030 300,410 +0.01(+0.19%)
Apr 26, 2019 4.973 5.119 4.814 5.020 334,202 -0.25(-4.80%)
Apr 25, 2019 5.180 5.311 5.180 5.274 183,155 +0.08(+1.44%)
Apr 24, 2019 5.123 5.254 5.067 5.198 175,798 +0.08(+1.47%)
Apr 23, 2019 5.208 5.264 4.973 5.123 559,005 -0.08(-1.44%)
Apr 22, 2019 5.039 5.339 5.030 5.198 292,350 +0.14(+2.78%)
Apr 18, 2019 5.170 5.227 5.048 5.058 187,349 -0.15(-2.88%)
Apr 17, 2019 5.255 5.264 5.170 5.208 172,181 -0.02(-0.36%)
Apr 16, 2019 5.264 5.288 5.208 5.227 229,527 +0.00(+0.00%)
Apr 15, 2019 5.198 5.311 5.198 5.227 188,767 +0.02(+0.36%)
Apr 12, 2019 5.367 5.452 5.208 5.208 225,074 -0.14(-2.63%)
Apr 11, 2019 5.630 5.668 5.330 5.349 260,772 -0.34(-5.94%)
Apr 10, 2019 5.883 5.883 5.668 5.686 230,078 -0.19(-3.19%)
Apr 09, 2019 6.052 6.123 5.874 5.874 167,189 -0.19(-3.10%)
Apr 08, 2019 6.071 6.165 6.024 6.062 172,577 -0.02(-0.31%)
Apr 05, 2019 6.062 6.184 6.034 6.081 171,150 +0.06(+0.93%)
Apr 04, 2019 6.081 6.193 6.005 6.024 153,293 -0.04(-0.62%)
Apr 03, 2019 6.090 6.118 5.921 6.062 239,499 +0.00(+0.00%)
Apr 02, 2019 5.987 6.184 5.968 6.062 127,985 +0.07(+1.10%)
Apr 01, 2019 5.959 6.052 5.893 5.996 230,898 +0.10(+1.75%)
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%)
Mar 01, 2019 6.042 6.609 6.042 6.553 290,676 +0.14(+2.17%)
Feb 28, 2019 6.330 6.591 6.330 6.414 218,447 +0.03(+0.44%)
Feb 27, 2019 6.367 6.467 6.284 6.386 165,342 -0.03(-0.43%)
Feb 26, 2019 6.460 6.479 6.321 6.414 134,752 -0.05(-0.72%)
Feb 25, 2019 6.618 6.665 6.460 6.460 172,416 -0.15(-2.25%)
Feb 22, 2019 6.739 6.786 6.591 6.609 105,426 -0.12(-1.80%)
Feb 21, 2019 6.702 6.739 6.618 6.730 74,833 +0.01(+0.14%)
Feb 20, 2019 6.656 6.814 6.600 6.721 188,236 +0.03(+0.42%)
Feb 19, 2019 6.507 6.711 6.470 6.693 141,116 +0.15(+2.27%)
Feb 15, 2019 6.386 6.572 6.340 6.544 106,932 +0.20(+3.23%)
Feb 14, 2019 6.330 6.423 6.172 6.340 127,032 -0.03(-0.44%)
Feb 13, 2019 6.349 6.498 6.321 6.367 116,482 -0.02(-0.29%)
Feb 12, 2019 6.460 6.674 6.349 6.386 1,271,613 -0.03(-0.43%)
Feb 11, 2019 6.228 6.442 6.200 6.414 192,654 +0.22(+3.60%)
Feb 08, 2019 6.005 6.205 6.005 6.191 115,108 +0.15(+2.46%)
Feb 07, 2019 5.931 6.084 5.912 6.042 149,081 +0.10(+1.72%)
Feb 06, 2019 6.200 6.284 5.903 5.940 226,985 -0.26(-4.20%)
Feb 05, 2019 6.107 6.219 6.107 6.200 85,491 +0.09(+1.52%)
Feb 04, 2019 6.042 6.116 6.024 6.107 86,052 +0.07(+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.