GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$6.08
*  
0.05
0.82%
Get GCAP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading GCAP now
Exchange: NYSE
Industry: Finance
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.10  6.12  6.05  6.08 93,103
08/20/2014 6.12 6.12 6.05 6.08 93,203
08/19/2014 6.23 6.23 6.08 6.13 177,559
08/18/2014 6.08 6.29 6.08 6.22 200,720
08/15/2014 6.15 6.15 6.02 6.08 220,841
08/14/2014 6.02 6.13 5.8905 6.07 189,646
08/13/2014 6.3 6.32 5.97 6.01 284,676
08/12/2014 6 6.525 5.95 6.31 1,094,969
08/11/2014 6.52 6.74 6.47 6.65 243,829
08/08/2014 6.42 6.55 6.34 6.49 141,532
08/07/2014 6.31 6.55 6.29 6.44 89,158
08/06/2014 6.26 6.5 6.22 6.3 204,851
08/05/2014 6.3 6.46 6.21 6.32 122,132
08/04/2014 6.37 6.47 6.28 6.34 114,178
08/01/2014 6.37 6.49 6.14 6.36 181,732
07/31/2014 6.53 6.56 6.35 6.36 111,942
07/30/2014 6.57 6.72 6.53 6.59 80,298
07/29/2014 6.44 6.5901 6.43 6.54 71,909
07/28/2014 6.59 6.6 6.41 6.45 100,426
07/25/2014 6.58 6.58 6.47 6.53 102,784
07/24/2014 6.68 6.79 6.58 6.59 83,869
07/23/2014 6.92 6.92 6.6 6.69 168,731
07/22/2014 6.61 6.97 6.55 6.91 259,543
07/21/2014 6.61 6.67 6.5497 6.6 184,456
07/18/2014 6.49 6.67 6.49 6.64 144,343
07/17/2014 6.57 6.64 6.5 6.51 140,162
07/16/2014 6.47 6.65 6.44 6.58 521,175
07/15/2014 6.62 6.729 6.43 6.47 208,147
07/14/2014 6.82 6.8292 6.56 6.63 244,424
07/11/2014 6.78 6.8 6.62 6.76 264,519
07/10/2014 6.99 7.05 6.71 6.77 299,668
07/09/2014 7.35 7.43 7.09 7.1 226,593
07/08/2014 7.51 7.51 7.31 7.36 227,790
07/07/2014 7.55 7.57 7.35 7.5 570,346
07/03/2014 7.62 7.72 7.46 7.59 179,467
07/02/2014 7.69 7.75 7.53 7.57 241,566
07/01/2014 7.87 7.9301 7.67 7.71 346,920
06/30/2014 7.79 7.89 7.42 7.87 592,679
06/27/2014 7.94 8 7.75 7.77 1,202,233
06/26/2014 8.13 8.19 7.9 7.97 197,383
06/25/2014 8.07 8.23 7.82 8.11 434,525
06/24/2014 8.87 8.87 8.09 8.09 349,689
06/23/2014 8.73 8.87 8.72 8.86 186,681
06/20/2014 8.74 8.79 8.66 8.69 341,128
06/19/2014 8.78 8.919 8.65 8.69 150,450
06/18/2014 8.6 8.85 8.57 8.82 331,350
06/17/2014 8.22 8.71 8.15 8.63 275,997
06/16/2014 7.83 8.3 7.74 8.28 463,544
06/13/2014 7.76 7.86 7.7 7.79 187,029
06/12/2014 7.75 7.84 7.59 7.76 198,757
06/11/2014 7.7 7.81 7.55 7.75 150,639
06/10/2014 7.67 7.83 7.61 7.68 404,850
06/09/2014 7.6 7.86 7.55 7.7 1,551,549
06/06/2014 7.65 7.67 7.57 7.63 145,834
06/05/2014 7.65 7.65 7.53 7.61 122,785
06/04/2014 7.44 7.67 7.44 7.63 237,187
06/03/2014 7.6 7.71 7.46 7.58 266,127
06/02/2014 7.85 7.85 7.53 7.66 283,172
05/30/2014 7.94 8.078 7.735 7.89 117,314
05/29/2014 7.92 8.02 7.88 7.98 62,611
05/28/2014 8 8.1 7.92 7.93 72,499
05/27/2014 7.9 8 7.9 7.97 149,419
05/23/2014 7.87 8.01 7.84 7.86 123,673
05/22/2014 7.8 7.99 7.78 7.9 59,196
05/21/2014 7.81 8.04 7.79 7.81 117,022
05/20/2014 8 8 7.715 7.74 218,761
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?