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, 2014 6.420 6.490 6.330 6.370 88,449 -0.07(-1.09%)
Sep 29, 2014 6.460 6.510 6.330 6.440 143,937 -0.09(-1.38%)
Sep 26, 2014 6.580 6.586 6.500 6.530 80,064 -0.05(-0.76%)
Sep 25, 2014 6.660 6.695 6.520 6.580 131,980 -0.13(-1.94%)
Sep 24, 2014 6.580 6.720 6.480 6.710 98,290 +0.11(+1.67%)
Sep 23, 2014 6.640 6.710 6.555 6.600 192,008 -0.04(-0.60%)
Sep 22, 2014 6.780 6.800 6.560 6.640 103,022 -0.17(-2.50%)
Sep 19, 2014 7.160 7.170 6.800 6.810 198,705 -0.35(-4.89%)
Sep 18, 2014 7.100 7.290 7.100 7.160 176,332 +0.05(+0.70%)
Sep 17, 2014 7.110 7.150 7.010 7.110 178,502 +0.01(+0.14%)
Sep 16, 2014 7.080 7.120 7.000 7.100 153,557 +0.03(+0.42%)
Sep 15, 2014 7.220 7.235 6.960 7.070 186,121 -0.15(-2.08%)
Sep 12, 2014 7.170 7.230 7.040 7.220 212,828 +0.03(+0.42%)
Sep 11, 2014 7.300 7.300 7.130 7.190 257,549 -0.16(-2.18%)
Sep 10, 2014 6.860 7.430 6.760 7.350 406,922 +0.49(+7.14%)
Sep 09, 2014 6.500 6.900 6.500 6.860 388,013 +0.36(+5.54%)
Sep 08, 2014 6.400 6.520 6.400 6.500 127,699 +0.08(+1.25%)
Sep 05, 2014 6.300 6.460 6.300 6.420 109,882 +0.10(+1.58%)
Sep 04, 2014 6.500 6.500 6.300 6.320 70,101 +0.00(+0.00%)
Sep 03, 2014 6.380 6.455 6.290 6.320 125,255 -0.04(-0.63%)
Sep 02, 2014 6.300 6.410 6.300 6.360 116,256 +0.05(+0.79%)
Aug 29, 2014 6.360 6.310 6.310 6.310 66,500 -0.05(-0.79%)
Aug 28, 2014 6.290 6.390 6.230 6.360 121,445 +0.03(+0.47%)
Aug 27, 2014 6.400 6.420 6.260 6.330 90,004 -0.07(-1.09%)
Aug 26, 2014 6.370 6.430 6.280 6.400 117,839 +0.05(+0.79%)
Aug 25, 2014 6.390 6.530 6.230 6.350 280,986 +0.00(+0.00%)
Aug 22, 2014 6.170 6.370 6.170 6.350 198,654 +0.17(+2.75%)
Aug 21, 2014 6.080 6.210 6.060 6.180 146,532 +0.10(+1.64%)
Aug 20, 2014 6.120 6.120 6.070 6.080 93,203 -0.05(-0.82%)
Aug 19, 2014 6.230 6.230 6.080 6.130 177,559 -0.09(-1.45%)
Aug 18, 2014 6.080 6.290 6.080 6.220 200,720 +0.14(+2.30%)
Aug 15, 2014 6.150 6.150 6.050 6.080 220,841 +0.01(+0.16%)
Aug 14, 2014 6.020 6.130 5.900 6.070 189,646 +0.06(+1.00%)
Aug 13, 2014 6.300 6.320 5.970 6.010 284,676 -0.30(-4.75%)
Aug 12, 2014 6.000 6.525 5.950 6.310 1,094,969 -0.34(-5.11%)
Aug 11, 2014 6.520 6.740 6.470 6.650 243,829 +0.16(+2.47%)
Aug 08, 2014 6.420 6.500 6.340 6.490 141,532 +0.05(+0.78%)
Aug 07, 2014 6.310 6.550 6.290 6.440 89,158 +0.14(+2.22%)
Aug 06, 2014 6.260 6.500 6.220 6.300 204,851 -0.02(-0.32%)
Aug 05, 2014 6.300 6.460 6.210 6.320 122,132 -0.02(-0.32%)
Aug 04, 2014 6.370 6.470 6.280 6.340 114,178 -0.02(-0.31%)
Aug 01, 2014 6.370 6.490 6.140 6.360 181,732 +0.00(+0.00%)
Jul 31, 2014 6.530 6.560 6.350 6.360 111,942 -0.23(-3.49%)
Jul 30, 2014 6.570 6.720 6.530 6.590 80,298 +0.05(+0.76%)
Jul 29, 2014 6.440 6.590 6.430 6.540 71,909 +0.09(+1.40%)
Jul 28, 2014 6.590 6.600 6.410 6.450 108,426 -0.08(-1.23%)
Jul 25, 2014 6.580 6.580 6.470 6.530 102,784 -0.06(-0.91%)
Jul 24, 2014 6.680 6.790 6.580 6.590 83,869 -0.10(-1.49%)
Jul 23, 2014 6.920 6.920 6.600 6.690 168,731 -0.22(-3.18%)
Jul 22, 2014 6.610 6.970 6.550 6.910 259,543 +0.31(+4.70%)
Jul 21, 2014 6.610 6.670 6.550 6.600 184,456 -0.04(-0.60%)
Jul 18, 2014 6.490 6.670 6.490 6.640 144,343 +0.13(+2.00%)
Jul 17, 2014 6.570 6.640 6.500 6.510 140,162 -0.07(-1.06%)
Jul 16, 2014 6.470 6.650 6.440 6.580 521,174 +0.11(+1.70%)
Jul 15, 2014 6.620 6.729 6.430 6.470 208,147 -0.16(-2.41%)
Jul 14, 2014 6.820 6.829 6.560 6.630 244,424 -0.13(-1.92%)
Jul 11, 2014 6.780 6.800 6.620 6.760 264,519 -0.01(-0.15%)
Jul 10, 2014 6.990 7.050 6.710 6.770 299,668 -0.33(-4.65%)
Jul 09, 2014 7.350 7.430 7.090 7.100 226,593 -0.26(-3.53%)
Jul 08, 2014 7.510 7.510 7.310 7.360 227,790 -0.14(-1.87%)
Jul 07, 2014 7.550 7.570 7.350 7.500 570,346 -0.09(-1.19%)
Jul 03, 2014 7.620 7.590 7.590 7.590 179,500 +0.02(+0.26%)
Jul 02, 2014 7.690 7.750 7.530 7.570 241,566 -0.14(-1.82%)
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.