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 31, 2018 8.150 8.270 8.050 8.230 323,999 +0.03(+0.37%)
May 30, 2018 7.970 8.360 7.960 8.200 547,175 +0.30(+3.80%)
May 29, 2018 7.900 8.060 7.830 7.900 241,661 -0.07(-0.88%)
May 25, 2018 7.970 7.970 7.970 0 -0.03(-0.38%)
May 24, 2018 8.030 8.050 7.915 8.000 191,699 -0.07(-0.87%)
May 23, 2018 8.100 8.140 7.970 8.070 193,206 -0.08(-0.98%)
May 22, 2018 8.160 8.210 8.110 8.150 176,975 +0.00(+0.00%)
May 21, 2018 8.110 8.220 8.090 8.150 128,823 +0.06(+0.74%)
May 18, 2018 8.170 8.175 8.090 8.090 136,457 -0.05(-0.61%)
May 17, 2018 8.080 8.170 7.980 8.140 357,396 +0.07(+0.87%)
May 16, 2018 8.060 8.150 8.020 8.070 183,743 +0.02(+0.25%)
May 15, 2018 7.970 8.190 7.910 8.050 238,315 +0.06(+0.75%)
May 14, 2018 8.130 8.190 7.970 7.990 224,381 -0.13(-1.60%)
May 11, 2018 8.080 8.200 8.080 8.120 230,425 +0.06(+0.74%)
May 10, 2018 8.170 8.240 8.060 8.060 268,807 -0.08(-0.98%)
May 09, 2018 8.200 8.211 7.960 8.140 252,497 -0.06(-0.73%)
May 08, 2018 8.170 8.320 8.170 8.200 350,761 -0.03(-0.36%)
May 07, 2018 8.250 8.320 8.190 8.230 442,107 +0.01(+0.12%)
May 04, 2018 8.140 8.280 8.130 8.220 333,002 +0.03(+0.37%)
May 03, 2018 8.320 8.350 8.110 8.190 277,121 -0.21(-2.50%)
May 02, 2018 8.190 8.440 8.175 8.400 359,395 +0.21(+2.56%)
May 01, 2018 8.200 8.210 8.090 8.190 478,163 +0.03(+0.37%)
Apr 30, 2018 8.020 8.340 7.950 8.160 777,420 +0.19(+2.38%)
Apr 27, 2018 8.480 8.480 7.645 7.970 960,683 -0.40(-4.78%)
Apr 26, 2018 8.200 8.500 8.200 8.370 430,038 +0.20(+2.45%)
Apr 25, 2018 8.070 8.240 7.890 8.170 499,732 +0.12(+1.49%)
Apr 24, 2018 8.110 8.186 7.980 8.050 448,703 +0.01(+0.12%)
Apr 23, 2018 8.120 8.170 8.010 8.040 315,675 -0.07(-0.86%)
Apr 20, 2018 8.080 8.210 8.070 8.110 330,384 +0.02(+0.25%)
Apr 19, 2018 8.040 8.180 8.040 8.090 276,101 +0.00(+0.00%)
Apr 18, 2018 8.140 8.220 8.064 8.090 381,706 -0.03(-0.37%)
Apr 17, 2018 8.070 8.210 7.930 8.120 578,551 +0.03(+0.37%)
Apr 16, 2018 7.990 8.100 7.900 8.090 558,731 +0.15(+1.89%)
Apr 13, 2018 7.760 7.980 7.760 7.940 742,077 +0.18(+2.32%)
Apr 12, 2018 7.520 7.810 7.450 7.760 670,158 +0.27(+3.60%)
Apr 11, 2018 7.400 7.565 7.350 7.490 1,057,125 +0.06(+0.81%)
Apr 10, 2018 7.230 7.450 7.200 7.430 2,089,127 +0.30(+4.21%)
Apr 09, 2018 6.990 7.250 6.950 7.130 577,252 +0.16(+2.30%)
Apr 06, 2018 7.060 7.220 6.890 6.970 533,235 -0.02(-0.29%)
Apr 05, 2018 6.980 7.035 6.945 6.990 369,210 +0.08(+1.16%)
Apr 04, 2018 6.790 6.940 6.760 6.910 403,026 +0.06(+0.88%)
Apr 03, 2018 6.770 6.930 6.760 6.850 404,289 +0.12(+1.78%)
Apr 02, 2018 6.690 6.780 6.650 6.730 366,937 -0.02(-0.30%)
Mar 29, 2018 6.750 6.750 6.750 0 +0.19(+2.90%)
Mar 28, 2018 6.510 6.670 6.390 6.560 539,557 +0.11(+1.71%)
Mar 27, 2018 6.690 6.785 6.420 6.450 581,203 -0.23(-3.44%)
Mar 26, 2018 6.620 6.830 6.610 6.680 537,641 +0.08(+1.21%)
Mar 23, 2018 6.910 6.960 6.600 6.600 604,703 -0.30(-4.35%)
Mar 22, 2018 7.170 7.180 6.870 6.900 606,053 -0.32(-4.43%)
Mar 21, 2018 7.250 7.270 7.100 7.220 384,117 +0.00(+0.00%)
Mar 20, 2018 7.200 7.350 7.150 7.220 400,465 +0.05(+0.70%)
Mar 19, 2018 7.140 7.280 7.050 7.170 719,722 -0.01(-0.14%)
Mar 16, 2018 7.090 7.305 7.035 7.180 721,112 +0.08(+1.13%)
Mar 15, 2018 7.260 7.260 6.982 7.100 683,191 -0.19(-2.61%)
Mar 14, 2018 7.220 7.380 7.070 7.290 1,036,243 +0.22(+3.11%)
Mar 13, 2018 7.280 7.390 7.040 7.070 945,262 -0.21(-2.88%)
Mar 12, 2018 7.040 7.340 6.995 7.280 926,111 +0.24(+3.41%)
Mar 09, 2018 7.180 7.390 6.630 7.040 2,038,545 -0.39(-5.25%)
Mar 08, 2018 7.440 7.530 7.360 7.430 666,158 +0.01(+0.13%)
Mar 07, 2018 7.470 7.280 7.420 467,169 +0.00(+0.00%)
Mar 06, 2018 7.570 7.640 7.265 7.420 784,187 -0.14(-1.85%)
Mar 05, 2018 7.220 7.630 7.170 7.560 1,072,177 +0.29(+3.99%)
Mar 02, 2018 6.960 7.280 6.890 7.270 547,724 +0.26(+3.71%)
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.