Indicators

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.974	6.057	5.956	5.992	213,034	+0.00(+0.00%)
Sep 27, 2018	5.992	6.075	5.974	5.992	171,827	+0.02(+0.31%)
Sep 26, 2018	6.066	6.103	5.965	5.974	394,300	-0.07(-1.22%)
Sep 25, 2018	6.075	6.103	6.039	6.048	190,852	-0.04(-0.61%)
Sep 24, 2018	6.002	6.103	5.937	6.085	266,057	+0.06(+0.92%)
Sep 21, 2018	6.112	6.158	6.006	6.029	1,515,754	-0.11(-1.80%)
Sep 20, 2018	6.205	6.205	6.135	6.140	157,275	-0.04(-0.60%)
Sep 19, 2018	6.232	6.241	6.135	6.177	164,736	-0.04(-0.59%)
Sep 18, 2018	6.260	6.306	6.205	6.214	182,980	-0.05(-0.74%)
Sep 17, 2018	6.361	6.426	6.260	6.260	194,373	-0.10(-1.59%)
Sep 14, 2018	6.334	6.398	6.334	6.361	242,104	+0.03(+0.44%)
Sep 13, 2018	6.435	6.444	6.324	6.334	203,054	-0.08(-1.29%)
Sep 12, 2018	6.619	6.619	6.417	6.417	384,020	-0.20(-3.06%)
Sep 11, 2018	6.831	6.841	6.610	6.619	249,484	-0.22(-3.23%)
Sep 10, 2018	6.739	6.854	6.675	6.841	166,945	+0.11(+1.64%)
Sep 07, 2018	6.538	6.753	6.538	6.730	229,549	+0.16(+2.51%)
Sep 06, 2018	6.712	6.721	6.447	6.565	362,277	-0.13(-1.91%)
Sep 05, 2018	6.684	6.741	6.639	6.693	121,736	-0.01(-0.14%)

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.