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 (%)
Jan 31, 2020 3.676 3.861 3.545 3.822 175,632 +0.11(+2.89%)
Jan 30, 2020 3.695 3.725 3.598 3.715 64,637 +0.01(+0.26%)
Jan 29, 2020 3.813 3.813 3.686 3.705 95,903 -0.10(-2.57%)
Jan 28, 2020 3.764 3.822 3.705 3.803 72,987 +0.07(+1.83%)
Jan 27, 2020 3.871 3.901 3.725 3.734 99,247 -0.21(-5.21%)
Jan 24, 2020 4.213 4.213 3.881 3.940 170,313 -0.26(-6.28%)
Jan 23, 2020 3.920 4.213 3.891 4.204 113,170 +0.23(+5.91%)
Jan 22, 2020 3.959 4.086 3.862 3.969 226,689 +0.00(+0.00%)
Jan 21, 2020 3.813 4.145 3.783 3.969 810,516 +0.16(+4.10%)
Jan 17, 2020 3.881 3.920 3.783 3.813 74,365 -0.04(-1.02%)
Jan 16, 2020 3.813 3.910 3.793 3.852 403,369 +0.06(+1.55%)
Jan 15, 2020 3.862 3.891 3.793 3.793 58,349 -0.05(-1.27%)
Jan 14, 2020 3.832 3.925 3.764 3.842 133,722 +0.01(+0.25%)
Jan 13, 2020 4.008 4.018 3.832 3.832 100,291 -0.18(-4.39%)
Jan 10, 2020 4.057 4.096 3.989 4.008 67,409 -0.06(-1.44%)
Jan 09, 2020 3.969 4.126 3.969 4.067 110,212 +0.10(+2.46%)
Jan 08, 2020 4.106 4.165 3.969 3.969 52,030 -0.13(-3.10%)
Jan 07, 2020 4.008 4.204 4.008 4.096 126,971 +0.05(+1.21%)
Jan 06, 2020 3.862 4.086 3.813 4.047 115,706 +0.23(+6.15%)
Jan 03, 2020 3.871 3.881 3.774 3.813 64,852 -0.07(-1.76%)
Jan 02, 2020 3.862 3.916 3.798 3.881 130,945 +0.02(+0.51%)
Dec 31, 2019 3.959 4.047 3.862 3.862 103,927 -0.10(-2.47%)
Dec 30, 2019 3.891 4.047 3.891 3.959 108,336 +0.07(+1.76%)
Dec 27, 2019 3.891 3.920 3.862 3.891 104,233 -0.04(-1.00%)
Dec 26, 2019 3.910 3.998 3.910 3.930 65,664 +0.00(+0.00%)
Dec 24, 2019 3.969 4.018 3.930 3.930 85,617 -0.03(-0.74%)
Dec 23, 2019 4.028 4.086 3.920 3.959 110,125 -0.07(-1.70%)
Dec 20, 2019 4.086 4.086 3.989 4.028 365,790 -0.06(-1.44%)
Dec 19, 2019 4.057 4.174 4.038 4.086 71,210 +0.03(+0.72%)
Dec 18, 2019 3.979 4.223 3.979 4.057 161,798 +0.07(+1.72%)
Dec 17, 2019 4.008 4.086 3.969 3.989 121,434 -0.02(-0.49%)
Dec 16, 2019 4.233 4.301 3.998 4.008 249,169 -0.22(-5.31%)
Dec 13, 2019 4.253 4.301 4.145 4.233 92,470 -0.01(-0.23%)
Dec 12, 2019 4.204 4.301 4.126 4.243 230,646 +0.03(+0.70%)
Dec 11, 2019 4.106 4.233 4.057 4.213 142,430 +0.14(+3.36%)
Dec 10, 2019 4.038 4.126 4.008 4.077 165,074 +0.05(+1.21%)
Dec 09, 2019 3.969 4.135 3.920 4.028 289,956 +0.10(+2.49%)
Dec 06, 2019 3.824 3.949 3.795 3.930 230,058 +0.11(+2.77%)
Dec 05, 2019 4.055 4.065 3.814 3.824 274,861 -0.23(-5.70%)
Dec 04, 2019 3.988 4.084 3.988 4.055 80,958 +0.05(+1.20%)
Dec 03, 2019 3.969 4.055 3.911 4.007 133,912 -0.03(-0.72%)
Dec 02, 2019 3.988 4.084 3.940 4.036 258,763 +0.04(+0.96%)
Nov 29, 2019 3.959 4.007 3.901 3.997 35,297 +0.03(+0.73%)
Nov 27, 2019 3.853 3.978 3.757 3.969 68,726 +0.10(+2.49%)
Nov 26, 2019 3.969 3.988 3.863 3.872 107,727 -0.13(-3.37%)
Nov 25, 2019 4.026 4.084 3.988 4.007 88,602 +0.01(+0.24%)
Nov 22, 2019 3.978 4.094 3.920 3.997 132,366 +0.01(+0.24%)
Nov 21, 2019 3.997 4.055 3.940 3.988 60,330 -0.04(-0.96%)
Nov 20, 2019 4.055 4.103 3.988 4.026 154,212 -0.01(-0.24%)
Nov 19, 2019 4.026 4.074 3.959 4.036 138,012 +0.01(+0.24%)
Nov 18, 2019 3.997 4.055 3.843 4.026 115,819 +0.01(+0.24%)
Nov 15, 2019 3.959 4.055 3.891 4.017 154,376 +0.09(+2.21%)
Nov 14, 2019 3.969 4.017 3.901 3.930 62,552 -0.01(-0.24%)
Nov 13, 2019 3.978 4.007 3.911 3.940 115,875 -0.08(-1.92%)
Nov 12, 2019 3.997 4.046 3.969 4.017 93,676 +0.00(+0.00%)
Nov 11, 2019 3.959 4.046 3.959 4.017 61,173 +0.02(+0.48%)
Nov 08, 2019 4.094 4.132 3.949 3.997 97,484 -0.10(-2.35%)
Nov 07, 2019 4.286 4.325 4.094 4.094 82,622 -0.14(-3.41%)
Nov 06, 2019 4.238 4.257 4.180 4.238 38,779 +0.00(+0.00%)
Nov 05, 2019 4.238 4.335 4.200 4.238 79,167 +0.04(+0.92%)
Nov 04, 2019 4.132 4.219 4.103 4.200 89,732 +0.09(+2.11%)
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.