GAIN Capital Holdings, Inc. Historical Stock Prices

GCAP 
$6.36
*  
0.04
0.63%
Get GCAP Alerts
*Delayed - data as of Aug. 27, 2014 13:30 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:30  6.37  6.42  6.32  6.36 35,602
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
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
05/19/2014 7.85 8.05 7.85 8.04 228,004
05/16/2014 7.77 7.946 7.5101 7.85 607,015
05/15/2014 7.73 7.9 7.61 7.76 398,598
05/14/2014 7.92 7.9299 7.74 7.8 488,129
05/13/2014 7.68 8.2099 7.61 7.96 393,150
05/12/2014 7.75 7.95 7.4105 7.66 862,520
05/09/2014 8.25 8.84 7.8284 7.98 1,550,907
05/08/2014 10 10.11 9.64 9.73 361,475
05/07/2014 10.17 10.24 9.92 10.04 203,214
05/06/2014 10.3 10.43 10.08 10.18 180,424
05/05/2014 10.41 10.41 10.16 10.34 105,672
05/02/2014 10.11 11 10.11 10.42 614,675
05/01/2014 10.13 10.146 9.91 9.99 122,251
04/30/2014 10.01 10.13 9.85 10.1 172,601
04/29/2014 9.82 10.13 9.82 10.01 116,886
04/28/2014 9.95 10.16 9.67 9.82 159,798
04/25/2014 10.51 10.51 9.89 9.93 122,238
04/24/2014 10.68 10.72 10.41 10.53 158,665
04/23/2014 10.71 10.8701 10.56 10.61 298,390
04/22/2014 10.31 10.73 10.25 10.69 257,885
04/21/2014 10.04 10.35 9.88 10.33 194,354
04/17/2014 10.06 10.09 9.89 10 290,726
04/16/2014 9.91 10.09 9.76 10.05 194,420
04/15/2014 9.44 9.84 9.34 9.81 198,432
04/14/2014 9.85 9.87 9.2 9.44 669,011
04/11/2014 9.98 10.03 9.65 9.81 198,970
04/10/2014 10.77 10.84 10.07 10.1 202,056
04/09/2014 10.13 10.53 10.08 10.5 145,189
04/08/2014 10.17 10.26 9.9001 10.16 192,221
04/07/2014 10.29 10.31 10 10.18 215,797
04/04/2014 10.79 10.85 10.1504 10.34 256,508
04/03/2014 10.95 10.95 10.5 10.8 289,062
04/02/2014 11.14 11.14 10.87 11.02 136,939
04/01/2014 10.87 11.26 10.82 11.14 365,528
03/31/2014 11.01 11.23 10.7 10.81 234,166
03/28/2014 10.81 11.05 10.68 11 426,107
03/27/2014 10.67 10.77 10.32 10.7 317,917
03/26/2014 11.47 11.5299 10.61 10.73 488,713
03/25/2014 11.84 11.85 11.19 11.38 420,064
03/24/2014 12.27 12.3 11.45 11.69 1,276,029
03/21/2014 11.5 12.1399 11.218 11.81 2,406,324
03/20/2014 11.31 11.49 11.07 11.48 190,852
03/19/2014 11.55 11.622 11.15 11.33 235,003
03/18/2014 10.96 11.592 10.96 11.49 357,813
03/17/2014 11 11.08 10.79 10.86 175,231
03/14/2014 10.45 10.96 10.315 10.92 283,816
03/13/2014 10.73 11.24 10.41 10.5 200,786
03/12/2014 11.12 11.132 10.7 10.73 185,370
03/11/2014 10.94 11.44 10.854 11.03 1,060,948
03/10/2014 10.27 11 10.2101 10.8 589,674
03/07/2014 10 10.27 9.9 10.23 296,205
03/06/2014 9.97 10.16 9.88 10.05 884,386
03/05/2014 10.2 10.27 9.86 9.95 271,371
03/04/2014 10.18 10.34 9.98 10.16 259,700
03/03/2014 10.2 10.36 9.72 10.08 249,219
02/28/2014 10.23 10.646 10.11 10.32 289,302
02/27/2014 9.4 10.28 9.4 10.2 1,024,440
02/26/2014 9.19 9.32 9 9.1 250,151
02/25/2014 9.44 9.44 9.075 9.19 258,294
02/24/2014 9.68 9.7296 9.34 9.43 407,216
02/21/2014 9.63 9.76 9.584 9.65 122,217
02/20/2014 9.53 9.6594 9.45 9.61 52,038
02/19/2014 9.4 9.56 8.86 9.5 229,545
02/18/2014 9.75 9.75 9.36 9.44 147,107
02/14/2014 9.86 9.969 9.55 9.62 102,185
02/13/2014 9.85 9.88 9.58 9.86 87,244
02/12/2014 10.28 10.28 9.8 9.88 159,376
02/11/2014 10.06 10.25 9.912 10.21 280,124
02/10/2014 9.4 10.21 9.4 9.98 483,554
02/07/2014 9.31 9.35 9.13 9.34 79,455
02/06/2014 9.3 9.33 9.08 9.31 328,427
02/05/2014 9.18 9.34 9.04 9.25 155,692
02/04/2014 8.86 9.1998 8.84 9.18 201,916
02/03/2014 8.85 8.88 8.67 8.79 161,216
01/31/2014 8.77 8.96 8.6309 8.89 109,116
01/30/2014 8.79 8.93 8.73 8.82 78,732
01/29/2014 8.92 8.92 8.66 8.78 174,993
01/28/2014 8.93 9.0196 8.74 8.96 140,427
01/27/2014 8.95 9.19 8.59 8.96 668,367
01/24/2014 8.71 8.71 8.32 8.5 343,403
01/23/2014 9.05 9.05 8.75 8.82 259,447
01/22/2014 8.98 9.12 8.77 9.1 186,614
01/21/2014 9.13 9.2 8.9145 9 166,371
01/17/2014 9 9.17 8.92 9.09 631,128
01/16/2014 8.87 9.055 8.83 9.02 223,011
01/15/2014 9 9.12 8.81 8.92 165,158
01/14/2014 8.9 9.19 8.814 9.04 279,782
01/13/2014 9.25 9.29 8.764 8.92 479,810
01/10/2014 8.97 9.309 8.85 9.27 400,372
01/09/2014 8.95 8.98 8.83 8.92 529,272
01/08/2014 8.82 9.04 8.8 8.95 847,135
01/07/2014 8.78 8.8983 8.75 8.85 136,173
01/06/2014 9.06 9.06 8.7 8.79 381,179
01/03/2014 7.9 8.99 7.8999 8.9 1,325,573
01/02/2014 7.5 7.87 7.39 7.82 236,638
12/31/2013 7.21 7.55 7.195 7.51 345,202
12/30/2013 7.11 7.2 7.03 7.18 228,964
12/27/2013 7.2 7.29 7.09 7.15 274,530
12/26/2013 7.34 7.38 7.14 7.21 318,024
12/24/2013 7.53 7.61 7.34 7.38 106,339
12/23/2013 7.4 7.63 7.33 7.59 225,564
12/20/2013 7.38 7.5901 7.34 7.39 612,886
12/19/2013 7.4 7.57 7.26 7.41 371,594
12/18/2013 7.55 7.67 7.11 7.55 866,406
12/17/2013 7.51 7.71 7.45 7.61 600,342
12/16/2013 7.85 7.89 7.34 7.41 820,949
12/13/2013 7.61 8.21 7.6 7.87 452,177
12/12/2013 8.44 8.45 7.6 7.68 858,940
12/11/2013 9.05 9.141 8.43 8.45 253,077
12/10/2013 9.08 9.3 9.05 9.06 382,736
12/09/2013 9.08 9.18 9.05 9.14 148,697
12/06/2013 9.51 9.52 9.08 9.1 171,290
12/05/2013 9.28 9.45 9.17 9.43 323,964
12/04/2013 9.07 9.27 9.07 9.25 408,473
12/03/2013 9.01 9.1 9.01 9.07 372,338
12/02/2013 9.12 9.21 9.02 9.03 199,625
11/29/2013 9.14 9.23 9.07 9.1 59,577
11/27/2013 9.31 9.32 9.02 9.14 307,746
11/26/2013 9.25 9.35 9.06 9.32 287,566
11/25/2013 9.26 9.37 9.02 9.23 1,025,213
11/22/2013 8.88 9.03 8.795 8.86 2,188,393
11/21/2013 10.45 10.45 8.39 8.88 2,269,318
11/20/2013 10.43 10.77 10.35 10.66 125,552
11/19/2013 10.58 10.67 10.27 10.39 99,960
11/18/2013 10.54 10.8 10.5 10.56 129,104
11/15/2013 10.62 10.62 10.48 10.58 120,702
11/14/2013 10.73 10.75 10.545 10.64 109,827
11/13/2013 10.68 10.83 10.635 10.79 107,342
11/12/2013 10.29 10.74 10.2876 10.7 178,037
11/11/2013 10.23 10.42 10.18 10.35 118,989
11/08/2013 10.13 10.5 10.13 10.32 121,830
11/07/2013 10.57 10.72 10.05 10.1 150,101
11/06/2013 10.83 10.9 10.24 10.66 244,809
11/05/2013 10.87 10.9694 10.74 10.79 151,505
11/04/2013 10.8 10.95 10.4101 10.91 317,049
11/01/2013 10.48 10.76 10.42 10.71 276,185
10/31/2013 10.97 11.36 10.06 10.47 735,192
10/30/2013 11.42 11.47 11.1 11.25 262,055
10/29/2013 11.11 11.49 11.11 11.31 300,074
10/28/2013 11.65 11.749 10.87 11.2 358,644
10/25/2013 11.93 11.93 11.66 11.86 88,483
10/24/2013 11.9 11.995 11.65 11.89 124,330
10/23/2013 12 12.105 11.82 11.86 100,428
10/22/2013 12.12 12.12 11.85 12.08 146,506
10/21/2013 11.65 12.14 11.65 12 197,566
10/18/2013 12.21 12.21 11.61 11.64 201,053
10/17/2013 12.11 12.3 11.91 12.1 205,273
10/16/2013 11.93 12.32 11.92 12.12 163,063
10/15/2013 11.99 12.1599 11.64 11.88 199,812
10/14/2013 11.82 12.04 11.3 11.94 392,665
10/11/2013 13.39 13.48 11.79 12 1,040,090
10/10/2013 12.4 12.8 12 12.25 425,303
10/09/2013 11.67 12.4 11.5 12.13 447,400
10/08/2013 11.76 12.22 11.33 11.49 318,357
10/07/2013 11.63 11.76 11.41 11.66 293,657
10/04/2013 11.69 12.05 11.68 11.76 244,324
10/03/2013 12.12 12.22 11.564 11.78 292,008
10/02/2013 12.34 12.53 12.05 12.1 293,789
10/01/2013 12.59 12.75 12.09 12.32 340,159
09/30/2013 12.79 12.9 12.33 12.59 271,262
09/27/2013 13.34 13.468 12.75 13.11 333,886
09/26/2013 14.31 14.62 13.22 13.41 554,105
09/25/2013 12.1 14.34 12.01 14.31 683,325
09/24/2013 10.77 12.37 10.64 12.08 660,321
09/23/2013 11.1 11.1145 10.14 10.75 280,189
09/20/2013 11.19 11.4245 10.83 11.1 181,470
09/19/2013 10.35 11.2 10.31 11.15 259,630
09/18/2013 10.46 10.5 10.22 10.27 195,499
09/17/2013 11.15 11.16 10.151 10.46 367,625
09/16/2013 10.15 11.17 10.0773 11 455,757
09/13/2013 10.15 10.35 9.95 10.02 205,395
09/12/2013 9.68 10.5 9.68 9.95 295,222
09/11/2013 10.04 10.199 9.62 9.68 225,453
09/10/2013 10.01 10.19 9.89 10.02 221,484
09/09/2013 9.85 10.07 9.75 10.01 436,944
09/06/2013 9.96 10.14 9.65 9.72 519,131
09/05/2013 8.95 10.3094 8.78 9.84 1,034,256
09/04/2013 7.47 9.2 7.47 9.04 622,336
09/03/2013 7.45 7.54 7.16 7.48 197,091
08/30/2013 7.46 7.54 7.4101 7.46 113,708
08/29/2013 7.5 7.5 7.3895 7.5 196,843
08/28/2013 7.54 7.68 7.381 7.5 157,861
08/27/2013 7.48 7.7 7.32 7.67 401,691
08/26/2013 7.5 7.68 7.3 7.51 382,177
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?