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 (%)
May 24, 2011 6.050 6.090 5.970 6.000 63,670 -0.07(-1.15%)
May 23, 2011 6.100 6.140 6.010 6.070 21,462 -0.04(-0.65%)
May 20, 2011 6.080 6.170 6.070 6.110 63,956 +0.03(+0.49%)
May 19, 2011 6.180 6.250 6.010 6.080 85,024 -0.09(-1.46%)
May 18, 2011 6.210 6.320 6.130 6.170 420,764 -0.01(-0.16%)
May 17, 2011 6.240 6.460 6.060 6.180 164,964 -0.13(-2.06%)
May 16, 2011 5.990 6.520 5.600 6.310 688,131 -0.40(-5.96%)
May 13, 2011 6.770 6.920 6.660 6.710 83,988 -0.03(-0.45%)
May 12, 2011 6.500 6.800 6.500 6.740 61,169 +0.22(+3.37%)
May 11, 2011 6.540 6.620 6.400 6.520 30,937 -0.08(-1.21%)
May 10, 2011 6.440 6.600 6.440 6.600 109,213 +0.20(+3.12%)
May 09, 2011 6.390 6.400 6.250 6.400 131,775 +0.04(+0.63%)
May 06, 2011 6.490 6.490 6.360 6.360 20,839 -0.09(-1.40%)
May 05, 2011 6.220 6.510 6.220 6.450 142,862 +0.12(+1.90%)
May 04, 2011 6.300 6.360 6.200 6.330 46,575 +0.07(+1.12%)
May 03, 2011 6.280 6.320 6.190 6.260 42,320 +0.00(+0.00%)
May 02, 2011 6.230 6.280 6.230 6.260 79,720 -0.15(-2.34%)
Apr 29, 2011 6.410 6.450 6.270 6.410 33,137 -0.03(-0.47%)
Apr 28, 2011 6.640 6.640 6.350 6.440 103,498 -0.16(-2.42%)
Apr 27, 2011 6.520 6.630 6.400 6.600 344,951 +0.10(+1.54%)
Apr 26, 2011 6.530 6.550 6.460 6.500 31,340 +0.00(+0.00%)
Apr 25, 2011 6.500 6.510 6.420 6.500 68,818 -0.01(-0.15%)
Apr 21, 2011 6.690 6.780 6.470 6.510 41,250 -0.13(-1.96%)
Apr 20, 2011 6.650 6.690 6.600 6.640 26,941 +0.16(+2.47%)
Apr 19, 2011 6.550 6.630 6.450 6.480 16,993 -0.06(-0.92%)
Apr 18, 2011 6.580 6.585 6.340 6.540 52,371 -0.05(-0.76%)
Apr 15, 2011 6.510 6.640 6.510 6.590 383,539 +0.05(+0.76%)
Apr 14, 2011 6.490 6.540 6.440 6.540 41,234 +0.00(+0.00%)
Apr 13, 2011 6.650 6.720 6.540 6.540 212,047 -0.11(-1.65%)
Apr 12, 2011 6.590 6.780 6.570 6.650 32,947 +0.02(+0.30%)
Apr 11, 2011 6.720 6.840 6.080 6.630 212,558 -0.27(-3.91%)
Apr 08, 2011 7.210 7.250 6.900 6.900 194,879 -0.22(-3.09%)
Apr 07, 2011 7.130 7.250 7.030 7.120 70,507 -0.03(-0.42%)
Apr 06, 2011 7.310 7.520 7.120 7.150 96,550 -0.16(-2.19%)
Apr 05, 2011 7.140 7.320 7.130 7.310 29,270 +0.00(+0.00%)
Apr 04, 2011 7.430 7.470 7.100 7.310 161,665 -0.12(-1.62%)
Apr 01, 2011 7.680 7.820 7.300 7.430 263,316 -0.24(-3.13%)
Mar 31, 2011 7.750 7.990 7.600 7.670 445,367 -0.13(-1.67%)
Mar 30, 2011 7.900 7.980 7.760 7.800 70,485 -0.13(-1.64%)
Mar 29, 2011 7.860 8.000 7.750 7.930 55,335 +0.03(+0.38%)
Mar 28, 2011 7.790 7.960 7.690 7.900 66,334 -0.04(-0.50%)
Mar 25, 2011 7.790 8.000 7.770 7.940 20,058 +0.02(+0.25%)
Mar 24, 2011 7.910 7.970 7.790 7.920 27,225 -0.10(-1.25%)
Mar 23, 2011 8.020 8.140 7.900 8.020 46,959 -0.09(-1.11%)
Mar 22, 2011 7.940 8.180 7.900 8.110 56,202 +0.13(+1.63%)
Mar 21, 2011 7.760 8.000 7.750 7.980 46,825 +0.60(+8.13%)
Mar 18, 2011 7.830 7.980 7.210 7.380 163,042 -0.39(-5.02%)
Mar 17, 2011 7.920 8.040 7.770 7.770 40,122 +0.05(+0.65%)
Mar 16, 2011 7.930 8.130 7.700 7.720 73,871 -0.20(-2.53%)
Mar 15, 2011 7.950 8.120 7.800 7.920 27,160 -0.20(-2.46%)
Mar 14, 2011 8.190 8.190 7.890 8.120 32,005 -0.02(-0.25%)
Mar 11, 2011 7.750 8.150 7.750 8.140 19,548 +0.28(+3.56%)
Mar 10, 2011 7.630 7.880 7.500 7.860 39,367 +0.11(+1.42%)
Mar 09, 2011 8.110 8.110 7.696 7.750 10,429 -0.28(-3.49%)
Mar 08, 2011 7.770 8.090 7.690 8.030 61,866 +0.27(+3.48%)
Mar 07, 2011 7.720 7.800 7.610 7.760 20,882 +0.00(+0.00%)
Mar 04, 2011 7.910 7.990 7.660 7.760 25,076 -0.14(-1.77%)
Mar 03, 2011 8.010 8.200 7.800 7.900 78,737 -0.11(-1.37%)
Mar 02, 2011 7.860 8.060 7.700 8.010 75,241 +0.11(+1.39%)
Mar 01, 2011 7.730 8.040 7.600 7.900 74,994 +0.16(+2.07%)
Feb 28, 2011 8.000 8.000 7.700 7.740 46,833 -0.16(-2.03%)
Feb 25, 2011 7.710 7.900 7.580 7.900 66,474 +0.24(+3.13%)
Feb 24, 2011 7.800 7.900 7.600 7.660 74,939 -0.14(-1.79%)
Feb 23, 2011 8.420 8.420 7.730 7.800 202,657 -0.53(-6.36%)
Feb 22, 2011 8.390 8.491 8.220 8.330 120,213 -0.04(-0.48%)
Feb 18, 2011 8.150 8.410 8.070 8.370 60,716 +0.26(+3.21%)
Feb 17, 2011 8.370 8.500 7.900 8.110 98,020 -0.29(-3.45%)
Feb 16, 2011 8.810 8.810 8.150 8.400 292,573 -0.41(-4.65%)
Feb 15, 2011 8.700 9.100 8.620 8.810 157,665 -0.09(-1.01%)
Feb 14, 2011 9.010 9.160 8.520 8.900 319,203 -0.21(-2.31%)
Feb 11, 2011 9.075 9.340 8.980 9.110 57,254 -0.03(-0.33%)
Feb 10, 2011 9.040 9.140 8.990 9.140 11,121 +0.01(+0.11%)
Feb 09, 2011 9.000 9.200 9.000 9.130 47,890 +0.14(+1.56%)
Feb 08, 2011 8.770 9.010 8.620 8.990 65,940 +0.31(+3.57%)
Feb 07, 2011 9.060 9.060 8.490 8.680 277,037 -0.31(-3.45%)
Feb 04, 2011 9.410 9.419 8.860 8.990 32,201 -0.48(-5.07%)
Feb 03, 2011 9.590 9.590 9.340 9.470 68,050 -0.08(-0.84%)
Feb 02, 2011 9.680 9.720 9.490 9.550 22,342 -0.06(-0.62%)
Feb 01, 2011 9.650 9.700 9.440 9.610 79,966 -0.02(-0.21%)
Jan 31, 2011 9.500 9.630 9.391 9.630 89,411 +0.21(+2.23%)
Jan 28, 2011 9.664 9.740 9.370 9.420 9,750 -0.25(-2.59%)
Jan 27, 2011 9.550 9.770 9.550 9.670 109,471 +0.05(+0.52%)
Jan 26, 2011 9.750 9.820 9.500 9.620 151,652 -0.03(-0.31%)
Jan 25, 2011 10.19 10.21 9.470 9.650 237,380 -0.33(-3.31%)
Jan 24, 2011 10.00 10.23 9.735 9.980 128,129 +0.13(+1.32%)
Jan 21, 2011 9.700 9.980 9.684 9.850 374,769 +0.24(+2.50%)
Jan 20, 2011 9.610 9.700 9.500 9.610 95,474 +0.00(+0.00%)
Jan 19, 2011 9.650 9.950 9.500 9.610 116,497 -0.13(-1.33%)
Jan 18, 2011 9.350 9.770 9.290 9.740 174,075 +0.19(+1.99%)
Jan 14, 2011 9.440 9.550 9.200 9.550 243,937 +0.21(+2.25%)
Jan 13, 2011 9.490 9.560 9.000 9.340 66,250 -0.23(-2.40%)
Jan 12, 2011 9.880 9.950 9.550 9.570 67,660 -0.41(-4.11%)
Jan 11, 2011 9.880 9.980 9.650 9.980 36,438 +0.08(+0.81%)
Jan 10, 2011 9.960 9.966 9.740 9.900 48,074 -0.06(-0.60%)
Jan 07, 2011 9.900 9.960 9.600 9.960 56,957 +0.25(+2.57%)
Jan 06, 2011 9.320 9.765 9.320 9.710 104,062 +0.25(+2.64%)
Jan 05, 2011 9.270 9.460 8.050 9.460 124,563 +0.33(+3.61%)
Jan 04, 2011 9.133 9.190 9.035 9.130 64,780 -0.02(-0.22%)
Jan 03, 2011 9.240 9.260 8.920 9.150 125,038 -0.05(-0.54%)
Dec 31, 2010 9.000 9.350 8.900 9.200 144,072 +0.20(+2.22%)
Dec 30, 2010 8.800 9.050 8.770 9.000 135,248 +0.27(+3.09%)
Dec 29, 2010 8.570 8.790 8.500 8.730 110,354 +0.23(+2.71%)
Dec 28, 2010 8.500 8.590 8.400 8.500 71,757 +0.00(+0.00%)
Dec 27, 2010 8.550 8.660 8.480 8.500 33,638 +0.00(+0.00%)
Dec 23, 2010 8.530 8.690 8.380 8.500 169,166 +0.01(+0.12%)
Dec 22, 2010 8.440 8.600 8.400 8.490 87,229 -0.01(-0.12%)
Dec 21, 2010 8.490 8.550 8.360 8.500 272,556 +0.00(+0.00%)
Dec 20, 2010 8.350 8.530 8.080 8.500 171,891 +0.05(+0.59%)
Dec 17, 2010 8.620 8.750 8.080 8.450 472,943 -0.20(-2.31%)
Dec 16, 2010 8.850 9.040 8.550 8.650 547,719 -0.20(-2.26%)
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.