GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$9.1
*  
unch
unch
Get GCAP Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GCAP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GCAP Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.07  9.12  9.03  9.10 75,581
11/26/2014 9.09 9.12 9.03 9.1 75,581
11/25/2014 9.08 9.13 8.96 9.1 105,217
11/24/2014 9.04 9.12 8.9 9.09 109,510
11/21/2014 9.2 9.26 8.93 8.99 113,346
11/20/2014 8.95 9.16 8.8 9.09 105,672
11/19/2014 9.09 9.09 8.91 8.99 92,741
11/18/2014 8.93 9.18 8.9 9.11 106,195
11/17/2014 8.97 9.1 8.845 8.94 131,097
11/14/2014 8.95 9.07 8.88 8.97 180,234
11/13/2014 8.96 9.13 8.81 8.94 181,369
11/12/2014 8.88 9 8.86 8.99 101,469
11/11/2014 8.91 9 8.81 8.89 120,398
11/10/2014 9.05 9.068 8.83 8.89 228,695
11/07/2014 9.21 9.26 8.91 9.02 215,867
11/06/2014 9.11 9.49 8.8527 9.1 457,715
11/05/2014 8.83 8.93 8.77 8.8 208,478
11/04/2014 8.9 9 8.71 8.75 207,261
11/03/2014 8.61 9 8.61 8.9 481,912
10/31/2014 8.11 8.94 8.11 8.56 693,074
10/30/2014 7.18 7.34 6.91 7.05 162,661
10/29/2014 7.19 7.35 6.88 7.23 189,851
10/28/2014 6.65 7.19 6.65 7.17 261,445
10/27/2014 6.81 6.8934 6.61 6.66 78,800
10/24/2014 6.89 6.93 6.63 6.86 113,833
10/23/2014 7.19 7.19 6.8801 6.9 103,367
10/22/2014 7.07 7.37 6.83 7.06 213,538
10/21/2014 7.62 7.62 7.4718 7.59 120,036
10/20/2014 7.31 7.635 7.31 7.58 237,327
10/17/2014 7.64 7.64 7.3 7.36 227,143
10/16/2014 7.5 7.74 7.36 7.57 281,745
10/15/2014 7.08 7.57 6.96 7.55 243,757
10/14/2014 6.42 7.17 6.42 7.12 290,534
10/13/2014 6.24 6.46 6.23 6.33 230,076
10/10/2014 6.25 6.26 6.17 6.18 148,574
10/09/2014 6.26 6.33 6.17 6.29 182,034
10/08/2014 6.27 6.31 6.13 6.29 130,983
10/07/2014 6.36 6.385 6.26 6.28 283,194
10/06/2014 6.61 6.62 6.35 6.38 248,132
10/03/2014 6.45 6.62 6.38 6.61 145,863
10/02/2014 6.38 6.5 6.36 6.36 145,512
10/01/2014 6.37 6.48 6.32 6.38 153,986
09/30/2014 6.42 6.49 6.33 6.37 88,449
09/29/2014 6.46 6.51 6.33 6.44 143,937
09/26/2014 6.58 6.586 6.5 6.53 80,064
09/25/2014 6.66 6.695 6.52 6.58 131,980
09/24/2014 6.58 6.72 6.48 6.71 98,290
09/23/2014 6.64 6.71 6.555 6.6 192,008
09/22/2014 6.78 6.8 6.56 6.64 103,022
09/19/2014 7.16 7.1699 6.8 6.81 198,705
09/18/2014 7.1 7.29 7.1 7.16 176,332
09/17/2014 7.11 7.15 7.01 7.11 178,502
09/16/2014 7.08 7.12 7 7.1 153,557
09/15/2014 7.22 7.2353 6.96 7.07 186,121
09/12/2014 7.17 7.23 7.04 7.22 212,828
09/11/2014 7.3 7.3 7.13 7.19 257,549
09/10/2014 6.86 7.43 6.76 7.35 406,922
09/09/2014 6.5 6.9 6.5 6.86 388,013
09/08/2014 6.4 6.52 6.4 6.5 127,699
09/05/2014 6.3 6.46 6.3 6.42 109,882
09/04/2014 6.5 6.5 6.3 6.32 70,101
09/03/2014 6.38 6.455 6.29 6.32 125,255
09/02/2014 6.3 6.41 6.3 6.36 116,256
08/29/2014 6.36 6.36 6.25 6.31 69,604
08/28/2014 6.29 6.39 6.2299 6.36 121,445
08/27/2014 6.4 6.42 6.26 6.33 90,004
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 Brokers before you trade

Want to trade FX?