GAIN

Historical Stock Prices

$7.87
*  
unch
 negative 
unch
Get GAIN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.87 7.94 7.82 7.87 152,905
04/16/2014 7.8 7.9 7.77 7.87 136,436
04/15/2014 7.87 7.95 7.74 7.84 152,469
04/14/2014 7.83 7.89 7.77 7.84 170,606
04/11/2014 7.69 7.8 7.68 7.74 225,803
04/10/2014 8.09 8.14 7.735 7.8 501,532
04/09/2014 8.14 8.194 8.08 8.12 179,711
04/08/2014 8.2 8.24 8.139 8.14 212,396
04/07/2014 8.27 8.27 8.11 8.16 254,062
04/04/2014 8.39 8.39 8.16 8.27 286,286
04/03/2014 8.36 8.38 8.3 8.37 159,372
04/02/2014 8.32 8.36 8.26 8.34 173,577
04/01/2014 8.28 8.35 8.25 8.33 151,871
03/31/2014 8.24 8.3 8.21 8.27 201,289
03/28/2014 8.2 8.26 8.12 8.22 143,007
03/27/2014 8.2 8.23 8.15 8.17 156,653
03/26/2014 8.31 8.31 8.2 8.2 195,457
03/25/2014 8.26 8.33 8.24 8.28 492,483
03/24/2014 8.28 8.3 8.25 8.29 186,696
03/21/2014 8.3 8.3 8.2 8.28 407,050
03/20/2014 8.18 8.31 8.18 8.3 153,585
03/19/2014 8.24 8.29 8.12 8.21 203,608
03/18/2014 8.25 8.31 8.19 8.21 250,365
03/17/2014 8.26 8.31 8.22 8.28 148,995
03/14/2014 8.19 8.26 8.17 8.23 129,261
03/13/2014 8.23 8.32 8.19 8.23 195,844
03/12/2014 8.21 8.3 8.2 8.3 326,934
03/11/2014 8.19 8.24 8.15 8.18 159,597
03/10/2014 8.28 8.3 8.16 8.19 205,449
03/07/2014 8.23 8.31 8.16 8.25 313,683
03/06/2014 8.19 8.23 8.112 8.18 142,610
03/05/2014 8.13 8.21 8.11 8.15 277,420
03/04/2014 8.24 8.31 8.12 8.13 379,729
03/03/2014 8.16 8.33 8.15 8.21 284,003
02/28/2014 8.15 8.2 8.072 8.16 143,655
02/27/2014 8 8.12 7.95 8.11 127,644
02/26/2014 7.96 8.05 7.93 8 133,252
02/25/2014 8.11 8.12 7.91 7.95 221,682
02/24/2014 8.08 8.17 8.01 8.08 133,509
02/21/2014 8.01 8.11 8 8.07 158,506
02/20/2014 7.89 8.05 7.89 8.02 170,628
02/19/2014 7.96 8.05 7.89 7.89 161,762
02/18/2014 7.85 8.09 7.83 7.96 268,593
02/14/2014 7.88 7.92 7.82 7.83 165,263
02/13/2014 7.84 7.93 7.8 7.91 179,595
02/12/2014 7.72 7.91 7.71 7.87 349,693
02/11/2014 7.42 7.63 7.42 7.57 211,633
02/10/2014 7.43 7.51 7.35 7.43 316,640
02/07/2014 7.45 7.48 7.39 7.41 180,988
02/06/2014 7.59 7.639 7.39 7.41 389,855
02/05/2014 7.99 7.99 7.55 7.55 415,360
02/04/2014 7.88 8 7.8 7.98 308,876
02/03/2014 8.09 8.17 7.77 7.88 365,083
01/31/2014 8.15 8.278 8.11 8.13 194,251
01/30/2014 8.12 8.33 8.06 8.26 173,816
01/29/2014 8.23 8.23 8.06 8.08 180,690
01/28/2014 8.06 8.35 7.9 8.27 304,298
01/27/2014 8.25 8.32 7.92 8.03 411,737
01/24/2014 8.36 8.43 8.15 8.19 263,289
01/23/2014 8.49 8.5 8.3 8.34 444,379
01/22/2014 8.2 8.24 8.172 8.23 124,339
01/21/2014 8.16 8.2 8.1 8.19 236,046
01/17/2014 8.13 8.19 8.06 8.09 147,843
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?