GCAP

GAIN Capital Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
GAIN Capital Holdings Inc GCAP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.04 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.04 0.00 0.00 0.00 6.04
more quote information »

GCAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month6.126.206.03076.08460,191-0.08-1.31%
3 Months6.326.725.926.10399,125-0.28-4.43%
6 Months3.487.14253.345.95696,1072.5673.56%
1 Year4.237.14253.305.67420,8251.8142.79%
3 Years6.8913.263.307.14479,125-0.85-12.34%
5 Years7.8813.263.307.10362,024-1.84-23.35%

GCAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 13 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 12 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 11 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 10 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 07 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 06 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 05 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 04 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Aug 03 2020 6.04 0.00 0.0% 6.04 6.04 6.04 0
Jul 31 2020 6.04 0.01 0.15% 6.04 6.04 6.04 0
Jul 30 2020 6.0307 -0.06 -0.97% 6.10 6.15 6.0307 2,240,010
Jul 29 2020 6.09 -0.02 -0.33% 6.10 6.20 6.09 120,295
Jul 28 2020 6.11 -0.02 -0.33% 6.14 6.17 6.10 223,672
Jul 27 2020 6.13 -0.01 -0.16% 6.11 6.14 6.11 137,474
Jul 24 2020 6.14 0.00 0.0% 6.09 6.15 6.08 333,868
Jul 23 2020 6.14 0.02 0.33% 6.12 6.15 6.12 134,553
Jul 22 2020 6.12 0.00 0.0% 6.13 6.13 6.09 961,475
Jul 21 2020 6.12 0.00 0.0% 6.13 6.14 6.11 213,093
Jul 20 2020 6.1202 0.01 0.17% 6.11 6.13 6.09 103,786
Jul 17 2020 6.11 0.00 0.0% 6.12 6.12 6.11 133,682
Jul 16 2020 6.11 -0.01 -0.16% 6.05 6.12 6.05 100,879
Jul 15 2020 6.12 0.01 0.16% 6.12 6.12 6.10 236,774
See More Historical Prices »


Your Recent History
NYSE
GCAP
GAIN Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.