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 (%)
May 31, 2018 7.397 7.506 7.307 7.470 356,966 +0.03(+0.37%)
May 30, 2018 7.234 7.588 7.225 7.443 602,851 +0.27(+3.80%)
May 29, 2018 7.170 7.316 7.107 7.170 266,250 -0.06(-0.88%)
May 25, 2018 7.234 7.234 7.234 0 -0.03(-0.38%)
May 24, 2018 7.288 7.307 7.184 7.261 211,204 -0.06(-0.87%)
May 23, 2018 7.352 7.388 7.234 7.325 212,865 -0.07(-0.98%)
May 22, 2018 7.406 7.452 7.361 7.397 194,982 +0.00(+0.00%)
May 21, 2018 7.361 7.461 7.343 7.397 141,931 +0.05(+0.74%)
May 18, 2018 7.415 7.420 7.343 7.343 150,341 -0.05(-0.61%)
May 17, 2018 7.334 7.415 7.243 7.388 393,762 +0.06(+0.87%)
May 16, 2018 7.316 7.397 7.279 7.325 202,439 +0.02(+0.25%)
May 15, 2018 7.234 7.434 7.179 7.307 262,564 +0.05(+0.75%)
May 14, 2018 7.379 7.434 7.234 7.252 247,212 -0.12(-1.60%)
May 11, 2018 7.334 7.443 7.334 7.370 253,871 +0.05(+0.74%)
May 10, 2018 7.415 7.479 7.316 7.316 296,158 -0.07(-0.98%)
May 09, 2018 7.443 7.453 7.225 7.388 278,189 -0.05(-0.73%)
May 08, 2018 7.415 7.552 7.415 7.443 386,451 -0.03(-0.36%)
May 07, 2018 7.488 7.552 7.434 7.470 487,092 +0.01(+0.12%)
May 04, 2018 7.388 7.515 7.379 7.461 366,885 +0.03(+0.37%)
May 03, 2018 7.552 7.579 7.361 7.434 305,318 -0.19(-2.50%)
May 02, 2018 7.434 7.661 7.420 7.624 395,964 +0.19(+2.56%)
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.