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, 2018 7.279 7.570 7.216 7.406 856,524 +0.17(+2.38%)
Apr 27, 2018 7.697 7.697 6.939 7.234 1,058,435 -0.36(-4.78%)
Apr 26, 2018 7.443 7.715 7.443 7.597 473,795 +0.18(+2.45%)
Apr 25, 2018 7.325 7.479 7.161 7.415 550,581 +0.11(+1.49%)
Apr 24, 2018 7.361 7.430 7.243 7.307 494,359 +0.01(+0.12%)
Apr 23, 2018 7.370 7.415 7.270 7.297 347,795 -0.06(-0.86%)
Apr 20, 2018 7.334 7.452 7.325 7.361 364,001 +0.02(+0.25%)
Apr 19, 2018 7.297 7.425 7.297 7.343 304,195 +0.00(+0.00%)
Apr 18, 2018 7.388 7.461 7.319 7.343 420,545 -0.03(-0.37%)
Apr 17, 2018 7.325 7.452 7.198 7.370 637,420 +0.03(+0.37%)
Apr 16, 2018 7.252 7.352 7.170 7.343 615,583 +0.14(+1.89%)
Apr 13, 2018 7.043 7.243 7.043 7.207 817,585 +0.16(+2.32%)
Apr 12, 2018 6.825 7.089 6.762 7.043 738,348 +0.25(+3.60%)
Apr 11, 2018 6.717 6.866 6.671 6.798 1,164,690 +0.05(+0.81%)
Apr 10, 2018 6.562 6.762 6.535 6.744 2,301,701 +0.27(+4.21%)
Apr 09, 2018 6.344 6.580 6.308 6.472 635,989 +0.15(+2.30%)
Apr 06, 2018 6.408 6.553 6.254 6.326 587,493 -0.02(-0.29%)
Apr 05, 2018 6.335 6.385 6.304 6.344 406,778 +0.07(+1.16%)
Apr 04, 2018 6.163 6.299 6.136 6.272 444,035 +0.05(+0.88%)
Apr 03, 2018 6.145 6.290 6.136 6.217 445,426 +0.11(+1.78%)
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.