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 (%)
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.