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 3.760 3.950 3.627 3.910 171,700 +0.11(+2.89%)
Jan 30, 2020 3.780 3.810 3.680 3.800 63,190 +0.01(+0.26%)
Jan 29, 2020 3.900 3.900 3.770 3.790 93,756 -0.10(-2.57%)
Jan 28, 2020 3.850 3.910 3.790 3.890 71,353 +0.07(+1.83%)
Jan 27, 2020 3.960 3.990 3.810 3.820 97,025 -0.21(-5.21%)
Jan 24, 2020 4.310 4.310 3.970 4.030 166,500 -0.27(-6.28%)
Jan 23, 2020 4.010 4.310 3.980 4.300 110,636 +0.24(+5.91%)
Jan 22, 2020 4.050 4.180 3.950 4.060 221,614 +0.00(+0.00%)
Jan 21, 2020 3.900 4.240 3.870 4.060 792,368 +0.16(+4.10%)
Jan 17, 2020 3.970 4.010 3.870 3.900 72,700 -0.04(-1.02%)
Jan 16, 2020 3.900 4.000 3.880 3.940 394,337 +0.06(+1.55%)
Jan 15, 2020 3.950 3.980 3.880 3.880 57,043 -0.05(-1.27%)
Jan 14, 2020 3.920 4.015 3.850 3.930 130,728 +0.01(+0.26%)
Jan 13, 2020 4.100 4.110 3.920 3.920 98,046 -0.18(-4.39%)
Jan 10, 2020 4.150 4.190 4.080 4.100 65,900 -0.06(-1.44%)
Jan 09, 2020 4.060 4.220 4.060 4.160 107,745 +0.10(+2.46%)
Jan 08, 2020 4.200 4.260 4.060 4.060 50,865 -0.13(-3.10%)
Jan 07, 2020 4.100 4.300 4.100 4.190 124,128 +0.05(+1.21%)
Jan 06, 2020 3.950 4.180 3.900 4.140 113,116 +0.24(+6.15%)
Jan 03, 2020 3.960 3.970 3.860 3.900 63,400 -0.07(-1.76%)
Jan 02, 2020 3.950 4.006 3.885 3.970 128,013 +0.02(+0.51%)
Dec 31, 2019 4.050 4.140 3.950 3.950 101,600 -0.10(-2.47%)
Dec 30, 2019 3.980 4.140 3.980 4.050 105,911 +0.07(+1.76%)
Dec 27, 2019 3.980 4.010 3.950 3.980 101,900 -0.04(-1.00%)
Dec 26, 2019 4.000 4.090 4.000 4.020 64,194 +0.00(+0.00%)
Dec 24, 2019 4.060 4.110 4.020 4.020 83,700 -0.03(-0.74%)
Dec 23, 2019 4.120 4.180 4.010 4.050 107,660 -0.07(-1.70%)
Dec 20, 2019 4.180 4.180 4.080 4.120 357,600 -0.06(-1.44%)
Dec 19, 2019 4.150 4.270 4.130 4.180 69,616 +0.03(+0.72%)
Dec 18, 2019 4.070 4.320 4.070 4.150 158,176 +0.07(+1.72%)
Dec 17, 2019 4.100 4.180 4.060 4.080 118,715 -0.02(-0.49%)
Dec 16, 2019 4.330 4.400 4.090 4.100 243,590 -0.23(-5.31%)
Dec 13, 2019 4.350 4.400 4.240 4.330 90,400 -0.01(-0.23%)
Dec 12, 2019 4.300 4.400 4.220 4.340 225,482 +0.03(+0.70%)
Dec 11, 2019 4.200 4.330 4.150 4.310 139,241 +0.14(+3.36%)
Dec 10, 2019 4.130 4.220 4.100 4.170 161,378 +0.05(+1.21%)
Dec 09, 2019 4.060 4.230 4.010 4.120 283,464 +0.04(+0.98%)
Dec 06, 2019 3.970 4.100 3.940 4.080 221,600 +0.11(+2.77%)
Dec 05, 2019 4.210 4.220 3.960 3.970 264,755 -0.24(-5.70%)
Dec 04, 2019 4.140 4.240 4.140 4.210 77,982 +0.05(+1.20%)
Dec 03, 2019 4.120 4.210 4.060 4.160 128,989 -0.03(-0.72%)
Dec 02, 2019 4.140 4.240 4.090 4.190 249,249 +0.04(+0.96%)
Nov 29, 2019 4.110 4.160 4.050 4.150 34,000 +0.03(+0.73%)
Nov 27, 2019 4.000 4.130 3.900 4.120 66,200 +0.10(+2.49%)
Nov 26, 2019 4.120 4.140 4.010 4.020 103,767 -0.14(-3.37%)
Nov 25, 2019 4.180 4.240 4.140 4.160 85,345 +0.01(+0.24%)
Nov 22, 2019 4.130 4.250 4.070 4.150 127,500 +0.01(+0.24%)
Nov 21, 2019 4.150 4.210 4.090 4.140 58,112 -0.04(-0.96%)
Nov 20, 2019 4.210 4.260 4.140 4.180 148,542 -0.01(-0.24%)
Nov 19, 2019 4.180 4.230 4.110 4.190 132,938 +0.01(+0.24%)
Nov 18, 2019 4.150 4.210 3.990 4.180 111,561 +0.01(+0.24%)
Nov 15, 2019 4.110 4.210 4.040 4.170 148,700 +0.09(+2.21%)
Nov 14, 2019 4.120 4.170 4.050 4.080 60,253 -0.01(-0.24%)
Nov 13, 2019 4.130 4.160 4.060 4.090 111,615 -0.08(-1.92%)
Nov 12, 2019 4.150 4.200 4.120 4.170 90,232 +0.00(+0.00%)
Nov 11, 2019 4.110 4.200 4.110 4.170 58,924 +0.02(+0.48%)
Nov 08, 2019 4.250 4.290 4.100 4.150 93,900 -0.10(-2.35%)
Nov 07, 2019 4.450 4.490 4.250 4.250 79,585 -0.15(-3.41%)
Nov 06, 2019 4.400 4.420 4.340 4.400 37,354 +0.00(+0.00%)
Nov 05, 2019 4.400 4.500 4.360 4.400 76,257 +0.04(+0.92%)
Nov 04, 2019 4.290 4.380 4.260 4.360 86,433 +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.