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 (%)
Sep 30, 2019 5.201 5.230 5.044 5.086 241,974 -0.10(-1.86%)
Sep 27, 2019 5.288 5.413 5.115 5.182 186,455 -0.16(-3.06%)
Sep 26, 2019 5.327 5.481 5.317 5.346 189,925 +0.00(+0.00%)
Sep 25, 2019 5.279 5.394 5.240 5.346 184,980 +0.13(+2.59%)
Sep 24, 2019 5.336 5.394 5.124 5.211 304,719 -0.14(-2.70%)
Sep 23, 2019 5.442 5.481 5.259 5.356 268,129 -0.12(-2.11%)
Sep 20, 2019 5.452 5.588 5.356 5.471 315,811 +0.04(+0.71%)
Sep 19, 2019 5.547 5.623 5.385 5.433 222,806 -0.08(-1.38%)
Sep 18, 2019 5.423 5.671 5.379 5.509 352,667 +0.26(+4.90%)
Sep 17, 2019 5.090 5.318 5.061 5.252 138,779 +0.10(+2.04%)
Sep 16, 2019 5.375 5.375 5.118 5.147 307,105 -0.26(-4.76%)
Sep 13, 2019 5.347 5.480 5.290 5.404 186,025 +0.11(+2.16%)
Sep 12, 2019 5.156 5.309 4.961 5.290 380,016 +0.13(+2.59%)
Sep 11, 2019 5.175 5.194 4.975 5.156 234,849 +0.05(+0.93%)
Sep 10, 2019 4.804 5.137 4.804 5.109 274,758 +0.33(+6.99%)
Sep 09, 2019 4.966 5.147 4.727 4.775 314,592 -0.18(-3.65%)
Sep 06, 2019 4.908 5.056 4.765 4.956 472,461 +0.14(+2.97%)
Sep 05, 2019 4.318 4.937 4.298 4.813 574,015 +0.54(+12.72%)
Sep 04, 2019 4.251 4.337 4.203 4.270 68,586 +0.04(+0.90%)
Sep 03, 2019 4.232 4.298 4.013 4.232 187,823 -0.10(-2.42%)
Aug 30, 2019 4.213 4.356 4.203 4.337 95,058 +0.14(+3.41%)
Aug 29, 2019 4.079 4.308 4.079 4.194 124,952 +0.16(+4.02%)
Aug 28, 2019 4.051 4.089 3.974 4.032 169,931 -0.01(-0.24%)
Aug 27, 2019 4.194 4.232 4.022 4.041 112,398 -0.11(-2.75%)
Aug 26, 2019 4.089 4.165 4.060 4.155 65,046 +0.10(+2.35%)
Aug 23, 2019 4.117 4.146 4.013 4.060 86,979 -0.07(-1.62%)
Aug 22, 2019 4.270 4.327 4.117 4.127 152,062 -0.11(-2.70%)
Aug 21, 2019 4.422 4.422 4.241 4.241 799,110 -0.09(-1.98%)
Aug 20, 2019 4.308 4.413 4.279 4.327 135,429 +0.02(+0.44%)
Aug 19, 2019 4.270 4.384 4.217 4.308 153,564 +0.11(+2.73%)
Aug 16, 2019 4.346 4.403 4.175 4.194 219,810 -0.08(-1.79%)
Aug 15, 2019 4.289 4.518 4.251 4.270 256,311 +0.24(+5.91%)
Aug 14, 2019 4.032 4.079 3.974 4.032 86,842 -0.09(-2.08%)
Aug 13, 2019 4.051 4.222 4.051 4.117 71,954 +0.02(+0.47%)
Aug 12, 2019 3.993 4.165 3.993 4.098 125,873 +0.02(+0.47%)
Aug 09, 2019 4.146 4.211 4.079 4.079 142,588 -0.09(-2.06%)
Aug 08, 2019 4.079 4.194 4.041 4.165 117,204 +0.11(+2.82%)
Aug 07, 2019 3.955 4.089 3.955 4.051 169,259 +0.04(+0.95%)
Aug 06, 2019 3.870 4.032 3.870 4.013 118,764 +0.14(+3.69%)
Aug 05, 2019 4.003 4.051 3.831 3.870 266,758 -0.22(-5.36%)
Aug 02, 2019 4.041 4.098 3.974 4.089 187,914 +0.05(+1.18%)
Aug 01, 2019 4.060 4.098 3.984 4.041 848,517 -0.02(-0.47%)
Jul 31, 2019 4.041 4.213 4.041 4.060 433,412 -0.01(-0.23%)
Jul 30, 2019 3.946 4.127 3.929 4.070 703,526 +0.08(+1.91%)
Jul 29, 2019 4.422 4.432 3.841 3.993 527,022 -0.49(-10.85%)
Jul 26, 2019 4.651 4.775 4.480 4.480 281,924 +0.04(+0.86%)
Jul 25, 2019 4.508 4.537 4.413 4.441 171,775 -0.08(-1.69%)
Jul 24, 2019 4.499 4.537 4.403 4.518 143,220 +0.00(+0.00%)
Jul 23, 2019 4.556 4.661 4.489 4.518 147,593 -0.03(-0.63%)
Jul 22, 2019 4.813 4.899 4.489 4.546 1,053,097 -0.30(-6.29%)
Jul 19, 2019 4.785 5.004 4.756 4.851 287,799 +0.06(+1.19%)
Jul 18, 2019 4.823 4.947 4.718 4.794 609,828 -0.06(-1.18%)
Jul 17, 2019 4.689 4.937 4.527 4.851 819,513 +0.08(+1.60%)
Jul 16, 2019 3.908 5.070 3.908 4.775 3,681,382 +0.93(+24.32%)
Jul 15, 2019 3.860 3.922 3.755 3.841 248,904 -0.02(-0.49%)
Jul 12, 2019 3.736 3.860 3.736 3.860 111,321 +0.13(+3.58%)
Jul 11, 2019 3.755 3.879 3.708 3.727 164,879 -0.03(-0.76%)
Jul 10, 2019 3.793 3.831 3.717 3.755 136,733 -0.07(-1.75%)
Jul 09, 2019 3.984 3.984 3.774 3.822 127,051 -0.18(-4.52%)
Jul 08, 2019 4.003 4.103 3.932 4.003 177,901 +0.00(+0.00%)
Jul 05, 2019 3.755 4.041 3.755 4.003 171,022 +0.26(+6.87%)
Jul 03, 2019 3.860 3.860 3.712 3.746 65,890 -0.09(-2.24%)
Jul 02, 2019 3.831 3.879 3.717 3.831 170,965 +0.00(+0.00%)
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.