GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$7.25
*  
0.22
3.13%
Get GCAP Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GCAP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GCAP After Hours
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
16:00  7.07  7.32  6.985  7.25 319,256
07/28/2015 7.14 7.178 6.91 7.03 219,424
07/27/2015 7.03 7.17 6.98 7.1 124,903
07/24/2015 7.19 7.27 7.11 7.11 110,858
07/23/2015 7.23 7.33 7.143 7.23 178,973
07/22/2015 7.33 7.39 7.25 7.27 112,140
07/21/2015 7.33 7.4299 7.29 7.33 187,349
07/20/2015 7.45 7.493 7.29 7.33 238,520
07/17/2015 7.54 7.59 7.48 7.52 192,935
07/16/2015 7.62 7.74 7.545 7.55 170,337
07/15/2015 7.86 8.01 7.45 7.54 506,938
07/14/2015 7.98 8.06 7.88 7.94 255,508
07/13/2015 8.23 8.23 7.57 8.02 842,052
07/10/2015 8.74 8.84 8.16 8.24 354,990
07/09/2015 8.77 8.82 8.58 8.64 129,658
07/08/2015 8.9 9.01 8.57 8.67 209,741
07/07/2015 9.68 9.71 8.86 8.94 694,943
07/06/2015 9.48 9.71 9.4648 9.69 250,754
07/02/2015 9.62 9.665 9.54 9.6 139,952
07/01/2015 9.58 9.65 9.49 9.6 205,514
06/30/2015 9.65 9.7 9.47 9.56 173,705
06/29/2015 10.18 10.188 9.53 9.56 222,889
06/26/2015 10.35 10.38 10.15 10.26 763,506
06/25/2015 10.32 10.38 10.17 10.38 202,398
06/24/2015 10.24 10.32 10.21 10.32 181,865
06/23/2015 10.21 10.24 10.16 10.24 237,998
06/22/2015 10.2 10.2 10.12 10.19 152,722
06/19/2015 10.05 10.16 9.95 10.13 592,962
06/18/2015 9.88 10.065 9.84 10.05 164,743
06/17/2015 10.04 10.06 9.76 9.78 198,033
06/16/2015 10 10.08 10 10.05 340,057
06/15/2015 10 10.22 10 10.02 478,276
06/12/2015 10.19 10.22 9.97 10.09 338,912
06/11/2015 9.95 10.24 9.95 10.19 232,034
06/10/2015 9.83 9.91 9.61 9.9 437,895
06/09/2015 9.64 9.83 9.6 9.8 116,041
06/08/2015 9.46 9.7 9.42 9.66 234,479
06/05/2015 9.36 9.46 9.26 9.45 102,758
06/04/2015 9.59 9.678 9.32 9.34 111,258
06/03/2015 9.46 9.62 9.43 9.62 111,578
06/02/2015 9.24 9.44 9.24 9.42 63,619
06/01/2015 9.31 9.38 9.22 9.29 106,580
05/29/2015 9.52 9.59 9.28 9.3 241,294
05/28/2015 9.51 9.64 9.44 9.52 95,516
05/27/2015 9.58 9.58 9.429 9.51 200,724
05/26/2015 9.49 9.61 9.31 9.51 206,993
05/22/2015 9.59 9.684 9.48 9.54 208,174
05/21/2015 9.82 9.87 9.58 9.59 120,615
05/20/2015 9.87 9.915 9.77 9.82 153,377
05/19/2015 9.73 9.84 9.66 9.83 304,110
05/18/2015 9.74 9.84 9.67 9.74 137,573
05/15/2015 9.95 10.01 9.7 9.76 127,428
05/14/2015 9.75 9.98 9.7405 9.95 157,351
05/13/2015 9.84 9.92 9.74 9.75 128,828
05/12/2015 9.96 9.96 9.7 9.84 163,351
05/11/2015 10.15 10.192 10 10.02 182,162
05/08/2015 10.1 10.1799 9.946 10.04 564,078
05/07/2015 9.68 10.05 9.56 10.05 500,613
05/06/2015 9.47 9.69 9.42 9.65 293,464
05/05/2015 9.6 9.6234 9.27 9.52 761,603
05/04/2015 10.3 10.34 10.21 10.32 239,085
05/01/2015 9.94 10.33 9.88 10.26 408,089
04/30/2015 9.97 9.97 9.75 9.88 172,302
04/29/2015 9.85 9.98 9.85 9.97 235,347
04/28/2015 9.8 9.97 9.72 9.93 204,817
*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?