GAIN Capital Holdings, Inc. Common Stock Historical Stock Prices

GCAP 
$6.84
*  
0.03
0.44%
Get GCAP Alerts
*Delayed - data as of May 3, 2016 15:04 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-MAY-2015 TO 02-MAY-2016

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.
15:04 6.74 6.91 6.67 6.84 118,530
05/02/2016 6.9 6.97 6.755 6.87 115,174
04/29/2016 6.85 6.99 6.77 6.85 113,610
04/28/2016 6.84 6.955 6.75 6.81 86,585
04/27/2016 6.94 6.94 6.83 6.89 65,392
04/26/2016 6.84 6.97 6.77 6.91 102,537
04/25/2016 6.89 6.975 6.7 6.75 74,722
04/22/2016 6.87 6.98 6.82 6.92 101,118
04/21/2016 6.85 7.005 6.85 6.9 92,576
04/20/2016 6.75 7.03 6.75 6.94 137,452
04/19/2016 6.67 6.82 6.66 6.78 75,088
04/18/2016 6.71 6.75 6.67 6.69 96,151
04/15/2016 6.72 6.78 6.7 6.73 90,681
04/14/2016 6.55 6.79 6.515 6.74 180,993
04/13/2016 6.48 6.67 6.41 6.54 142,774
04/12/2016 6.34 6.46 6.24 6.43 144,505
04/11/2016 6.42 6.49 6.2 6.35 246,303
04/08/2016 6.35 6.43 6.28 6.38 130,021
04/07/2016 6.55 6.5796 6.25 6.28 202,184
04/06/2016 6.41 6.68 6.36 6.62 267,894
04/05/2016 6.51 6.53 6.31 6.39 161,344
04/04/2016 6.46 6.52 6.38 6.51 142,235
04/01/2016 6.5 6.504 6.38 6.41 128,791
03/31/2016 6.32 6.6 6.32 6.56 460,021
03/30/2016 6.24 6.4 6.22 6.31 166,046
03/29/2016 6.21 6.25 5.75 6.23 273,381
03/28/2016 6.24 6.28 6.132 6.24 157,666
03/24/2016 6.2 6.26 6.03 6.24 240,375
03/23/2016 6.36 6.53 6.2 6.21 216,855
03/22/2016 6.45 6.49 6.26 6.35 390,881
03/21/2016 7 7 6.55 6.57 323,011
03/18/2016 6.93 7.14 6.8799 7.11 267,476
03/17/2016 6.61 6.9 6.53 6.88 236,738
03/16/2016 6.9 6.94 6.15 6.68 864,514
03/15/2016 7.57 7.77 7.11 7.17 314,600
03/14/2016 7.2 7.21 7 7.05 128,944
03/11/2016 7.25 7.42 7.17 7.2 88,690
03/10/2016 7.54 7.54 7.17 7.23 87,938
03/09/2016 7.35 7.495 7.27 7.46 93,474
03/08/2016 7.47 7.475 7.33 7.33 110,958
03/07/2016 7.5 7.5 7.4 7.47 142,684
03/04/2016 7.52 7.55 7.4 7.47 126,821
03/03/2016 7.27 7.51 7.27 7.5 276,783
03/02/2016 7.36 7.47 7.15 7.3 121,753
03/01/2016 7.27 7.36 7.17 7.35 93,737
02/29/2016 7.3 7.39 7.15 7.23 136,663
02/26/2016 7.02 7.45 6.975 7.3 159,574
02/25/2016 7.16 7.18 6.94 6.95 145,784
02/24/2016 7.08 7.12 6.91 7.1 147,506
02/23/2016 6.96 7.17 6.96 7.1 209,080
02/22/2016 7 7.12 6.93 6.95 174,577
02/19/2016 7.02 7.16 6.96 6.96 88,470
02/18/2016 7.09 7.19 7.02 7.05 60,432
02/17/2016 7 7.2399 6.96 7.11 130,922
02/16/2016 6.85 7 6.77 6.97 203,637
02/12/2016 6.76 6.9 6.72 6.75 177,610
02/11/2016 6.59 6.84 6.53 6.75 117,160
02/10/2016 6.68 6.88 6.67 6.69 124,669
02/09/2016 6.71 6.88 6.65 6.66 91,533
02/08/2016 6.7 6.89 6.6 6.76 191,546
02/05/2016 6.71 6.88 6.7 6.7 161,628
02/04/2016 6.68 6.83 6.67 6.73 102,657
02/03/2016 6.8 6.86 6.66 6.73 124,747
02/02/2016 6.75 6.8 6.67 6.77 121,081
02/01/2016 6.93 6.95 6.74 6.82 145,772
01/29/2016 6.68 6.96 6.68 6.96 144,723
01/28/2016 6.61 6.74 6.52 6.63 118,570
01/27/2016 6.8 6.85 6.5 6.52 250,089
01/26/2016 6.79 6.94 6.75 6.81 100,186
01/25/2016 6.85 6.91 6.74 6.77 132,563
01/22/2016 6.73 6.9 6.68 6.83 176,395
01/21/2016 6.79 6.94 6.64 6.66 149,650
01/20/2016 6.65 6.89 6.57 6.81 213,336
01/19/2016 6.68 6.81 6.62 6.75 321,803
01/15/2016 6.33 6.62 6.33 6.59 225,784
01/14/2016 6.75 6.75 6.35 6.53 264,031
01/13/2016 7.28 7.31 6.63 6.72 317,484
01/12/2016 7.49 7.49 7.24 7.29 159,604
01/11/2016 7.16 7.42 7.16 7.42 142,440
01/08/2016 7.4 7.46 7.14 7.15 165,761
01/07/2016 7.42 7.45 7.26 7.33 134,321
01/06/2016 7.45 7.74 7.44 7.54 109,030
01/05/2016 7.62 7.68 7.49 7.56 114,139
01/04/2016 7.98 7.98 7.43 7.61 237,651
12/31/2015 8.09 8.2 8.05 8.11 165,421
12/30/2015 8.04 8.2001 8 8.15 118,487
12/29/2015 7.91 8.12 7.9 8.07 115,678
12/28/2015 7.87 7.94 7.83 7.88 101,062
12/24/2015 7.7 8 7.7 7.83 76,638
12/23/2015 7.27 7.94 7.24 7.7 372,392
12/22/2015 7.3 7.38 7.11 7.22 389,402
12/21/2015 7.28 7.41 7.2798 7.31 255,901
12/18/2015 7.43 7.58 7.27 7.28 270,292
12/17/2015 7.36 7.45 7.29 7.43 216,141
12/16/2015 7.29 7.4 7.26 7.35 116,162
12/15/2015 7.2 7.305 7.13 7.22 153,612
12/14/2015 7.22 7.27 7.07 7.14 203,850
12/11/2015 7.45 7.452 7.21 7.22 221,202
12/10/2015 7.65 7.71 7.5 7.57 330,903
12/09/2015 7.69 7.88 7.635 7.69 210,431
12/08/2015 7.91 7.92 7.69 7.74 130,192
12/07/2015 8.28 8.28 7.95 7.98 166,612
12/04/2015 8.13 8.34 8.12 8.23 109,477
12/03/2015 8.33 8.33 8.12 8.12 151,004
12/02/2015 8.23 8.34 8.225 8.27 96,392
12/01/2015 8.29 8.345 8.12 8.19 98,009
11/30/2015 8.15 8.38 8.116 8.26 244,537
11/27/2015 8.11 8.13 8.05 8.1 28,621
11/25/2015 7.95 8.14 7.95 8.09 99,980
11/24/2015 7.85 7.99 7.74 7.99 403,467
11/23/2015 7.99 8.0855 7.78 7.87 198,792
11/20/2015 7.77 7.99 7.705 7.98 164,623
11/19/2015 7.75 7.85 7.58 7.71 141,758
11/18/2015 7.65 7.8 7.57 7.78 97,255
11/17/2015 7.82 7.83 7.64 7.64 158,003
11/16/2015 7.78 7.85 7.72 7.84 86,741
11/13/2015 8.05 8.11 7.75 7.76 83,160
11/12/2015 8.07 8.2 7.99 8.09 117,803
11/11/2015 8.3 8.315 7.9 8.12 322,474
11/10/2015 8.34 8.39 8.04 8.27 197,097
11/09/2015 8.42 8.424 8.32 8.34 118,165
11/06/2015 8.3 8.42 8.21 8.41 114,068
11/05/2015 8.29 8.42 8.23 8.3 281,143
11/04/2015 8.33 8.48 8.11 8.32 196,080
11/03/2015 8 8.32 7.83 8.25 503,230
11/02/2015 7.42 7.63 7.33 7.6 159,673
10/30/2015 7.6 7.64 7.31 7.45 93,123
10/29/2015 7.61 7.71 7.55 7.63 96,797
10/28/2015 7.31 7.62 7.2808 7.61 123,636
10/27/2015 7.65 7.72 7.2 7.27 140,393
10/26/2015 7.74 7.805 7.6 7.7 163,781
10/23/2015 7.63 8 7.53 7.75 255,878
10/22/2015 7.34 7.65 7.32 7.56 142,555
10/21/2015 7.44 7.46 7.28 7.3 107,886
10/20/2015 7.29 7.43 7.23 7.39 84,012
10/19/2015 7.43 7.53 7.23 7.29 161,574
10/16/2015 7.57 7.67 7.34 7.45 103,115
10/15/2015 7.36 7.57 7.1 7.54 229,504
10/14/2015 7.41 7.535 7.21 7.37 205,041
10/13/2015 7.62 7.76 7.4 7.42 162,061
10/12/2015 7.63 7.71 7.382 7.67 190,484
10/09/2015 7.83 7.92 7.63 7.67 97,208
10/08/2015 7.56 7.82 7.48 7.81 138,835
10/07/2015 7.63 7.81 7.57 7.59 102,574
10/06/2015 7.67 7.72 7.55 7.62 168,357
10/05/2015 7.5 7.66 7.5 7.66 146,816
10/02/2015 7.31 7.43 7.2 7.43 134,149
10/01/2015 7.25 7.42 7.24 7.4 133,631
09/30/2015 7.45 7.45 7.11 7.28 137,048
09/29/2015 7.44 7.56 7.315 7.38 101,773
09/28/2015 7.45 7.51 7.34 7.42 222,400
09/25/2015 7.77 7.77 7.44 7.45 187,265
09/24/2015 7.86 7.875 7.57 7.73 260,884
09/23/2015 7.92 7.97 7.82 7.87 201,601
09/22/2015 8.02 8.13 7.9 7.93 197,233
09/21/2015 7.85 8.22 7.85 8.12 195,718
09/18/2015 7.69 7.92 7.64 7.81 2,328,469
09/17/2015 7.65 8.03 7.6499 7.78 166,239
09/16/2015 7.5 7.72 7.44 7.67 131,052
09/15/2015 7.61 7.63 7.39 7.51 173,149
09/14/2015 7.74 7.79 7.5 7.61 166,595
09/11/2015 7.36 7.88 7.36 7.72 223,293
09/10/2015 7.32 7.4 7.24 7.36 235,130
09/09/2015 7.71 7.71 7.37 7.39 221,037
09/08/2015 8.06 8.06 7.63 7.64 219,616
09/04/2015 7.92 8.15 7.83 7.95 85,128
09/03/2015 8.28 8.28 7.98 7.99 166,959
09/02/2015 8.22 8.31 8.03 8.3 144,763
09/01/2015 8.13 8.24 8.065 8.15 136,520
08/31/2015 8.08 8.28 8 8.26 126,064
08/28/2015 7.94 8.21 7.94 8.13 150,460
08/27/2015 7.76 7.98 7.63 7.96 177,620
08/26/2015 7.53 7.715 7.41 7.7 318,894
08/25/2015 7.38 7.51 7.31 7.37 393,363
08/24/2015 7.01 7.36 6.98 7.2 204,695
08/21/2015 7.45 7.6 7.34 7.43 340,297
08/20/2015 7.69 7.72 7.46 7.59 130,770
08/19/2015 7.95 7.95 7.65 7.72 134,423
08/18/2015 8.06 8.11 7.96 7.97 279,983
08/17/2015 8.35 8.35 7.97 8.05 223,371
08/14/2015 7.88 8.33 7.88 8.33 168,383
08/13/2015 7.95 8.05 7.87 7.9 129,357
08/12/2015 7.76 8.08 7.76 7.94 257,352
08/11/2015 7.97 8.02 7.82 7.88 194,685
08/10/2015 7.98 8.01 7.9 8 206,827
08/07/2015 7.94 7.99 7.7 7.98 203,688
08/06/2015 7.97 8.048 7.5401 7.97 377,660
08/05/2015 7.09 7.3 7.03 7.26 198,106
08/04/2015 7.16 7.18 6.94 7.08 100,541
08/03/2015 6.97 7.17 6.97 7.16 114,117
07/31/2015 7.11 7.17 6.91 6.98 109,473
07/30/2015 7.23 7.23 7.08 7.1 165,424
07/29/2015 7.05 7.32 6.985 7.25 319,271
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
*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?