GAIN

Historical Stock Prices

$6.855
*  
0.125
1.79%
Get GAIN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading GAIN now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 6.99 7 6.82 6.87 208,767
02/04/2016 7.15 7.18 6.88 6.98 426,237
02/03/2016 7.27 7.32 7.18 7.24 113,153
02/02/2016 7.34 7.41 7.19 7.22 151,494
02/01/2016 7.2 7.45 7.1 7.34 202,180
01/29/2016 7.35 7.5 7.19 7.26 229,152
01/28/2016 7.25 7.35 7.23 7.3 88,188
01/27/2016 7.16 7.31 7.11 7.18 126,306
01/26/2016 7.04 7.22 7.04 7.17 93,750
01/25/2016 7.23 7.25 7.07 7.07 73,657
01/22/2016 7.11 7.3 7.04 7.23 129,504
01/21/2016 7.02 7.16 7 7.07 161,282
01/20/2016 7.06 7.22 6.84 7.02 422,891
01/19/2016 7.16 7.38 7.16 7.32 256,640
01/15/2016 7.1 7.25 6.96 7.16 313,613
01/14/2016 7.48 7.5 7.09 7.38 332,144
01/13/2016 7.45 7.66 7.45 7.49 191,505
01/12/2016 7.76 7.83 7.41 7.5 234,498
01/11/2016 7.82 7.83 7.7 7.73 102,393
01/08/2016 7.73 7.82 7.6512 7.79 97,495
01/07/2016 7.77 7.84 7.61 7.66 179,618
01/06/2016 7.9 7.92 7.7801 7.92 106,313
01/05/2016 7.95 7.95 7.82 7.91 135,512
01/04/2016 7.67 7.96 7.65 7.95 193,863
12/31/2015 7.85 7.9 7.67 7.67 181,715
12/30/2015 7.9 7.9368 7.81 7.83 149,480
12/29/2015 7.92 7.97 7.9 7.96 122,170
12/28/2015 7.83 7.9 7.83 7.87 122,538
12/24/2015 7.9 7.98 7.85 7.85 75,201
12/23/2015 7.85 8 7.8 7.9 189,710
12/22/2015 7.8 7.85 7.76 7.78 180,644
12/21/2015 7.55 7.84 7.55 7.78 267,716
12/18/2015 7.51 7.6 7.45 7.48 103,329
12/17/2015 7.62 7.74 7.53 7.59 201,538
12/16/2015 7.64 7.67 7.55 7.61 143,068
12/15/2015 7.49 7.75 7.49 7.65 280,298
12/14/2015 7.53 7.56 7.3 7.49 421,163
12/11/2015 7.3 7.3 7.05 7.19 239,465
12/10/2015 7.39 7.4 7.26 7.32 138,761
12/09/2015 7.39 7.46 7.28 7.35 167,751
12/08/2015 7.41 7.46 7.32 7.38 166,217
12/07/2015 7.53 7.54 7.44 7.46 109,078
12/04/2015 7.55 7.5899 7.41 7.57 157,204
12/03/2015 7.67 7.7 7.45 7.49 140,360
12/02/2015 7.73 7.76 7.6 7.67 173,997
12/01/2015 7.84 7.85 7.65 7.69 139,404
11/30/2015 7.75 7.83 7.65 7.82 188,069
11/27/2015 7.72 7.779 7.65 7.73 56,439
11/25/2015 7.76 7.82 7.74 7.76 89,848
11/24/2015 7.66 7.82 7.66 7.8 145,481
11/23/2015 7.6 7.69 7.55 7.67 116,345
11/20/2015 7.55 7.64 7.51 7.6 140,209
11/19/2015 7.64 7.66 7.5 7.63 103,738
11/18/2015 7.47 7.75 7.47 7.69 157,813
11/17/2015 7.46 7.56 7.45 7.47 78,707
11/16/2015 7.47 7.56 7.44 7.51 59,529
11/13/2015 7.45 7.52 7.32 7.52 109,111
11/12/2015 7.5 7.54 7.3067 7.5 141,343
11/11/2015 7.63 7.6325 7.5 7.51 126,721
11/10/2015 7.68 7.7 7.6 7.66 107,376
11/09/2015 7.74 7.7496 7.59 7.68 151,267
11/06/2015 7.8 7.85 7.6699 7.72 114,485
11/05/2015 7.74 7.82 7.7 7.81 134,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?