GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$9.52
*  
0.10
1.06%
Get GCAP Alerts
*Delayed - data as of Jun. 3, 2015 10:26 ET  -  Find a broker to begin trading GCAP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GCAP Real Time
 
 
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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
10:26  9.48  9.52  9.43  9.52 6,545
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
04/27/2015 9.81 9.86 9.74 9.77 160,320
04/24/2015 9.87 9.9 9.75 9.81 107,205
04/23/2015 9.82 9.91 9.81 9.87 192,899
04/22/2015 9.65 9.805 9.65 9.8 192,291
04/21/2015 9.74 9.759 9.5 9.63 209,443
04/20/2015 9.58 9.7 9.58 9.7 127,862
04/17/2015 9.72 9.72 9.53 9.59 164,733
04/16/2015 9.81 9.8996 9.76 9.78 76,924
04/15/2015 9.88 9.94 9.79 9.83 113,660
04/14/2015 9.86 9.89 9.82 9.85 62,156
04/13/2015 9.94 9.95 9.73 9.86 285,724
04/10/2015 9.81 9.98 9.799 9.94 327,805
04/09/2015 9.69 9.75 9.54 9.56 139,568
04/08/2015 9.55 9.74 9.55 9.69 114,476
04/07/2015 9.55 9.69 9.55 9.56 87,382
04/06/2015 9.49 9.61 9.35 9.59 167,477
04/02/2015 9.75 9.84 9.56 9.57 122,637
04/01/2015 9.74 9.8 9.465 9.75 320,771
03/31/2015 9.9 9.95 9.66 9.77 142,084
03/30/2015 9.86 9.9399 9.81 9.9 362,910
03/27/2015 9.8 9.851 9.71 9.75 127,334
03/26/2015 9.57 9.81 9.51 9.79 305,548
03/25/2015 9.63 9.72 9.44 9.57 336,488
03/24/2015 9.64 9.65 9.52 9.62 490,763
03/23/2015 9.75 9.79 9.56 9.62 259,883
03/20/2015 9.77 9.88 9.68 9.75 299,563
03/19/2015 9.85 9.96 9.65 9.67 159,478
03/18/2015 10.19 10.19 9.81 9.86 361,704
03/17/2015 9.91 10.28 9.91 10.24 241,189
03/16/2015 10.1 10.25 10.04 10.12 280,655
03/13/2015 10.15 10.28 9.93 10.11 300,456
03/12/2015 10.13 10.22 10 10.18 168,297
03/11/2015 10.05 10.1 9.73 10.06 359,687
03/10/2015 10.03 10.12 9.92 10.11 374,481
03/09/2015 9.98 10.16 9.93 10.15 302,295
03/06/2015 9.8 10.06 9.71 10 450,744
03/05/2015 9.77 9.81 9.59 9.8 208,051
03/04/2015 9.7 9.82 9.67 9.75 289,854
03/03/2015 9.47 9.71 9.47 9.67 252,636
03/02/2015 9.5 9.5 9.05 9.47 341,525
02/27/2015 9.22 9.81 9.2 9.49 872,617
02/26/2015 9.08 9.43 8.81 9.21 513,578
02/25/2015 9.34 9.44 9.2 9.36 223,597
02/24/2015 9.17 9.37 9.167 9.35 261,437
02/23/2015 8.76 9.13 8.76 9.12 439,459
02/20/2015 8.75 8.815 8.55 8.76 232,455
02/19/2015 8.67 8.75 8.49 8.75 211,526
02/18/2015 8.68 8.73 8.53 8.7 154,643
02/17/2015 8.65 8.8 8.59 8.68 556,449
02/13/2015 8.51 8.75 8.403 8.67 251,534
02/12/2015 8.55 8.635 8.48 8.5 93,541
02/11/2015 8.66 8.66 8.47 8.55 211,374
02/10/2015 8.77 8.79 8.52 8.68 145,013
02/09/2015 8.65 8.78 8.53 8.7 310,529
02/06/2015 8.85 8.85 8.67 8.73 313,245
02/05/2015 8.55 9 8.51 8.88 221,049
02/04/2015 8.5 8.69 8.42 8.54 243,056
02/03/2015 8.39 8.59 8.37 8.5 306,378
02/02/2015 8.17 8.4 8.07 8.36 343,508
01/30/2015 8.43 8.47 8.09 8.15 160,853
01/29/2015 8.33 8.525 8.28 8.48 170,754
01/28/2015 8.5 8.5 8.2903 8.33 240,138
01/27/2015 8.43 8.61 8.31 8.49 216,554
01/26/2015 8.36 8.51 8.23 8.48 211,571
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
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
08/26/2014 6.37 6.43 6.28 6.4 114,358
08/25/2014 6.39 6.53 6.23 6.35 280,986
08/22/2014 6.17 6.37 6.12 6.35 198,654
08/21/2014 6.08 6.21 6 6.18 146,532
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
*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?