GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$8.38
*  
0.40
5.01%
Get GCAP Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.07  8.54  7.95  8.38 387,811
01/23/2015 8.01 8.54 7.95 8.38 387,811
01/22/2015 8.11 8.15 7.92 7.98 524,361
01/21/2015 8.32 8.48 8.07 8.09 382,210
01/20/2015 8.73 8.86 8.29 8.34 488,578
01/16/2015 7.8 8.787 7.75 8.52 2,411,571
01/15/2015 9 9 7.89 8.28 1,997,918
01/14/2015 9.11 9.1799 8.84 8.98 394,241
01/13/2015 9.15 9.24 9 9.09 141,937
01/12/2015 9.2 9.36 9.07 9.12 132,313
01/09/2015 9.19 9.23 9.085 9.2 247,428
01/08/2015 9.27 9.38 9.16 9.2 226,052
01/07/2015 9.04 9.18 8.9 9.15 200,182
01/06/2015 9.25 9.266 8.81 8.9 285,929
01/05/2015 9.16 9.29 9 9.17 389,343
01/02/2015 9.08 9.165 9 9.15 257,494
12/31/2014 8.96 9.11 8.92 9.02 173,536
12/30/2014 8.86 8.93 8.768 8.9 441,486
12/29/2014 8.74 8.92 8.62 8.86 283,340
12/26/2014 8.8 8.94 8.72 8.74 117,559
12/24/2014 8.85 8.91 8.67 8.8 113,358
12/23/2014 9.09 9.12 8.79 8.84 244,558
12/22/2014 8.46 9.14 8.41 9.04 568,260
12/19/2014 8.5 8.55 8.45 8.5 604,890
12/18/2014 8.92 8.98 8.48 8.48 345,302
12/17/2014 8.56 8.76 8.46 8.76 456,774
12/16/2014 8.5 8.57 8.42 8.5 511,056
12/15/2014 8.49 8.5 8.16 8.5 672,108
12/12/2014 8.28 8.35 8.14 8.26 244,738
12/11/2014 8.5 8.55 8.24 8.32 511,445
12/10/2014 8.38 8.5 8.27 8.49 351,523
12/09/2014 8.16 8.76 8.129 8.49 528,644
12/08/2014 8.21 8.682 8.1 8.2 797,095
12/05/2014 8.49 8.75 8.23 8.25 394,562
12/04/2014 8.78 8.82 8.39 8.47 480,865
12/03/2014 9.09 9.23 8.7 8.75 671,392
12/02/2014 8.98 9.14 8.94 9.06 130,479
12/01/2014 8.87 9.05 8.8 8.97 147,443
11/28/2014 9.1 9.1 8.63 8.84 131,665
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
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?