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, 2020 6.584 6.584 6.451 6.475 612,487 -0.11(-1.65%)
Apr 29, 2020 6.495 6.594 6.485 6.584 835,945 +0.11(+1.68%)
Apr 28, 2020 6.465 6.485 6.436 6.475 617,030 +0.03(+0.46%)
Apr 27, 2020 6.416 6.485 6.386 6.446 724,889 +0.06(+0.93%)
Apr 24, 2020 6.248 6.416 6.248 6.386 796,674 +0.05(+0.78%)
Apr 23, 2020 6.050 6.535 6.050 6.337 2,125,680 +0.42(+7.02%)
Apr 22, 2020 5.881 6.139 5.861 5.921 536,067 +0.04(+0.67%)
Apr 21, 2020 5.871 5.921 5.713 5.881 672,410 +0.01(+0.17%)
Apr 20, 2020 5.881 5.931 5.852 5.871 1,041,896 -0.01(-0.17%)
Apr 17, 2020 5.911 5.921 5.881 5.881 788,595 -0.03(-0.50%)
Apr 16, 2020 5.901 5.926 5.891 5.911 1,431,728 +0.00(+0.00%)
Apr 15, 2020 5.842 5.931 5.842 5.911 475,012 -0.02(-0.33%)
Apr 14, 2020 5.891 5.941 5.866 5.931 707,069 +0.05(+0.84%)
Apr 13, 2020 5.782 5.916 5.753 5.881 879,758 +0.15(+2.59%)
Apr 09, 2020 5.634 5.782 5.634 5.733 158,971 +0.15(+2.66%)
Apr 08, 2020 5.564 5.713 5.525 5.584 198,174 +0.07(+1.26%)
Apr 07, 2020 5.812 5.812 5.515 5.515 165,054 -0.28(-4.79%)
Apr 06, 2020 5.545 5.822 5.465 5.792 605,588 +0.33(+5.98%)
Apr 03, 2020 5.475 5.594 5.416 5.465 271,887 -0.01(-0.18%)
Apr 02, 2020 5.456 5.504 5.436 5.475 413,923 +0.03(+0.55%)
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.