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 (%)
Jul 31, 2013 5.630 5.870 5.430 5.440 107,847 -0.19(-3.37%)
Jul 30, 2013 5.810 5.960 5.630 5.630 128,507 -0.18(-3.10%)
Jul 29, 2013 6.100 6.100 5.780 5.810 145,474 -0.25(-4.13%)
Jul 26, 2013 6.180 6.200 6.050 6.060 36,924 -0.17(-2.73%)
Jul 25, 2013 6.260 6.260 6.120 6.230 46,315 -0.05(-0.80%)
Jul 24, 2013 6.200 6.310 6.060 6.280 39,478 +0.08(+1.29%)
Jul 23, 2013 6.270 6.370 6.080 6.200 63,428 -0.04(-0.64%)
Jul 22, 2013 6.340 6.280 6.210 6.240 53,705 -0.04(-0.64%)
Jul 19, 2013 6.120 6.300 6.020 6.280 74,011 +0.18(+2.95%)
Jul 18, 2013 6.120 6.279 6.100 6.100 42,159 -0.04(-0.57%)
Jul 17, 2013 6.260 6.380 6.110 6.135 34,865 -0.08(-1.37%)
Jul 16, 2013 6.350 6.409 6.210 6.220 109,099 -0.08(-1.27%)
Jul 15, 2013 6.190 6.300 6.180 6.300 48,588 +0.11(+1.78%)
Jul 12, 2013 6.120 6.200 6.100 6.190 117,147 +0.05(+0.81%)
Jul 11, 2013 6.160 6.199 6.130 6.140 62,933 -0.01(-0.16%)
Jul 10, 2013 6.070 6.230 6.070 6.150 74,682 +0.06(+0.99%)
Jul 09, 2013 6.130 6.100 5.990 6.090 94,238 -0.01(-0.16%)
Jul 08, 2013 6.150 6.170 6.090 6.100 60,133 -0.04(-0.65%)
Jul 05, 2013 6.250 6.250 6.070 6.140 55,047 -0.06(-0.97%)
Jul 03, 2013 6.230 6.260 6.150 6.200 17,440 -0.05(-0.80%)
Jul 02, 2013 6.270 6.300 6.100 6.250 87,639 -0.06(-0.95%)
Jul 01, 2013 6.320 6.540 6.280 6.310 74,069 +0.00(+0.00%)
Jun 28, 2013 6.330 6.380 6.250 6.310 469,129 -0.10(-1.56%)
Jun 26, 2013 6.540 6.660 6.350 6.410 139,445 -0.04(-0.62%)
Jun 25, 2013 6.290 6.470 6.280 6.450 156,276 +0.25(+4.03%)
Jun 24, 2013 6.130 6.240 6.110 6.200 157,252 +0.04(+0.65%)
Jun 21, 2013 6.020 6.210 6.020 6.160 142,539 +0.17(+2.84%)
Jun 20, 2013 6.070 6.090 5.940 5.990 94,579 -0.07(-1.16%)
Jun 19, 2013 6.080 6.100 5.970 6.060 106,206 -0.01(-0.16%)
Jun 18, 2013 5.960 6.100 5.860 6.070 126,478 +0.14(+2.36%)
Jun 17, 2013 5.830 6.140 5.780 5.930 134,834 +0.12(+2.07%)
Jun 14, 2013 5.810 5.870 5.760 5.810 153,443 +0.01(+0.17%)
Jun 13, 2013 5.890 5.900 5.650 5.800 191,855 +0.00(+0.00%)
Jun 12, 2013 5.690 6.040 5.650 5.800 256,112 +0.20(+3.57%)
Jun 11, 2013 5.520 5.610 5.520 5.600 48,381 +0.04(+0.72%)
Jun 10, 2013 5.510 5.600 5.480 5.560 129,529 +0.07(+1.28%)
Jun 07, 2013 5.350 5.490 5.270 5.490 56,477 +0.17(+3.20%)
Jun 06, 2013 5.300 5.350 5.300 5.320 42,808 +0.02(+0.38%)
Jun 05, 2013 5.300 5.330 5.260 5.300 41,765 -0.01(-0.19%)
Jun 04, 2013 5.320 5.380 5.270 5.310 50,111 -0.02(-0.38%)
Jun 03, 2013 5.340 5.370 5.280 5.330 85,001 -0.02(-0.37%)
May 31, 2013 5.280 5.410 5.270 5.350 69,179 +0.03(+0.56%)
May 30, 2013 5.310 5.330 5.260 5.320 90,229 +0.01(+0.19%)
May 29, 2013 5.310 5.410 5.300 5.310 62,497 -0.04(-0.75%)
May 28, 2013 5.440 5.470 5.320 5.350 159,393 -0.03(-0.56%)
May 24, 2013 5.350 5.410 5.350 5.380 27,635 +0.03(+0.56%)
May 23, 2013 5.360 5.380 5.290 5.350 1,426,337 -0.03(-0.56%)
May 22, 2013 5.400 5.640 5.380 5.380 644,813 -0.01(-0.19%)
May 21, 2013 5.350 5.410 5.300 5.390 857,575 +0.08(+1.51%)
May 20, 2013 5.300 5.360 5.300 5.310 65,462 -0.01(-0.19%)
May 17, 2013 5.280 5.340 5.260 5.320 49,096 +0.02(+0.38%)
May 16, 2013 5.300 5.330 5.270 5.300 55,482 +0.01(+0.19%)
May 15, 2013 5.310 5.360 5.250 5.290 44,663 +0.23(+4.55%)
May 13, 2013 5.000 5.100 4.910 5.060 680,131 +0.09(+1.81%)
May 10, 2013 4.980 5.050 4.900 4.970 54,681 -0.01(-0.20%)
May 09, 2013 5.010 5.040 4.696 4.980 83,924 -0.05(-0.99%)
May 08, 2013 4.800 5.040 4.800 5.030 334,685 +0.28(+5.89%)
May 07, 2013 4.540 4.950 4.540 4.750 45,393 +0.23(+5.09%)
May 06, 2013 4.670 4.670 4.470 4.520 56,196 -0.17(-3.62%)
May 03, 2013 4.570 4.710 4.520 4.690 36,911 +0.17(+3.76%)
May 02, 2013 4.550 4.650 4.430 4.520 107,234 +0.00(+0.00%)
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.