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 29, 2020 6.188 6.238 6.178 6.218 449,038 +0.01(+0.16%)
May 28, 2020 6.139 6.228 6.079 6.208 862,578 +0.02(+0.32%)
May 27, 2020 6.188 6.208 6.119 6.188 514,571 +0.00(+0.00%)
May 26, 2020 6.287 6.337 6.055 6.188 735,155 -0.09(-1.42%)
May 22, 2020 6.258 6.302 6.147 6.277 267,544 +0.02(+0.32%)
May 21, 2020 6.317 6.317 6.258 6.258 274,384 -0.04(-0.63%)
May 20, 2020 6.337 6.357 6.287 6.297 314,243 +0.01(+0.16%)
May 19, 2020 6.485 6.505 6.282 6.287 518,859 -0.21(-3.20%)
May 18, 2020 6.535 6.555 6.416 6.495 600,461 -0.03(-0.46%)
May 15, 2020 6.584 6.604 6.258 6.525 1,248,238 -0.13(-1.93%)
May 14, 2020 6.594 6.654 6.555 6.654 465,851 +0.10(+1.51%)
May 13, 2020 6.535 6.634 6.475 6.555 894,272 +0.03(+0.46%)
May 12, 2020 6.396 6.525 6.357 6.525 611,384 +0.11(+1.70%)
May 11, 2020 6.416 6.416 6.366 6.416 446,063 +0.08(+1.25%)
May 08, 2020 6.406 6.436 6.307 6.337 366,219 -0.08(-1.23%)
May 07, 2020 6.327 6.431 6.258 6.416 343,025 +0.11(+1.73%)
May 06, 2020 6.426 6.446 6.297 6.307 466,589 -0.10(-1.55%)
May 05, 2020 6.287 6.436 6.228 6.406 801,809 +0.15(+2.37%)
May 04, 2020 6.228 6.307 6.149 6.258 856,321 +0.07(+1.12%)
May 01, 2020 6.465 6.465 6.159 6.188 998,772 -0.29(-4.43%)
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%)
Apr 01, 2020 5.446 5.525 5.406 5.446 303,742 -0.08(-1.43%)
Mar 31, 2020 5.465 5.545 5.406 5.525 131,455 +0.07(+1.27%)
Mar 30, 2020 5.535 5.693 5.337 5.456 282,275 -0.06(-1.08%)
Mar 27, 2020 5.614 5.654 5.485 5.515 170,687 -0.18(-3.13%)
Mar 26, 2020 5.624 5.733 5.564 5.693 596,729 +0.07(+1.23%)
Mar 25, 2020 5.099 5.649 5.000 5.624 226,659 +0.52(+10.29%)
Mar 24, 2020 4.753 5.277 4.753 5.099 1,399,294 +0.42(+8.88%)
Mar 23, 2020 4.743 4.812 4.644 4.683 441,678 +0.04(+0.85%)
Mar 20, 2020 4.859 4.878 4.644 4.644 569,246 -0.20(-4.04%)
Mar 19, 2020 4.673 4.878 4.644 4.839 375,059 +0.14(+2.91%)
Mar 18, 2020 4.653 4.917 4.448 4.702 471,487 -0.06(-1.23%)
Mar 17, 2020 4.937 5.035 4.311 4.761 913,085 -0.14(-2.79%)
Mar 16, 2020 5.709 5.719 4.771 4.898 727,681 -0.86(-14.94%)
Mar 13, 2020 5.690 5.778 5.543 5.758 538,968 +0.09(+1.55%)
Mar 12, 2020 5.797 5.807 5.523 5.670 556,910 -0.10(-1.69%)
Mar 11, 2020 5.807 5.827 5.748 5.768 580,302 -0.05(-0.84%)
Mar 10, 2020 5.807 5.856 5.807 5.817 407,468 +0.02(+0.34%)
Mar 09, 2020 5.768 5.866 5.748 5.797 562,343 -0.04(-0.67%)
Mar 06, 2020 5.856 5.866 5.797 5.836 824,460 -0.02(-0.33%)
Mar 05, 2020 5.866 5.915 5.846 5.856 1,433,550 -0.02(-0.33%)
Mar 04, 2020 5.827 5.934 5.817 5.875 912,789 +0.04(+0.67%)
Mar 03, 2020 5.787 5.856 5.778 5.836 1,348,111 +0.04(+0.67%)
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.