Quantcast

GAIN Capital Holdings, Inc. Common Stock Historical Stock Prices

GCAP 
$7.54
*  
0.26
3.33%
Get GCAP Alerts
*Delayed - data as of Jun. 19, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 7.72 7.76 7.51 7.54 327,707
06/18/2018 8.25 8.25 7.79 7.8 469,788
06/15/2018 8.23 8.32 8.13 8.29 375,060
06/14/2018 8.26 8.34 8.135 8.22 271,782
06/13/2018 8.3 8.34 8.15 8.21 227,780
06/12/2018 8.22 8.3 8.16 8.28 340,446
06/11/2018 8.09 8.26 8.07 8.19 297,723
06/08/2018 8.16 8.19 8.075 8.12 195,657
06/07/2018 8.2 8.24 8.12 8.17 149,107
06/06/2018 8.24 8.315 8.15 8.19 221,356
06/05/2018 8.23 8.325 8.14 8.25 298,853
06/04/2018 8.32 8.37 8.19 8.28 265,024
06/01/2018 8.25 8.34 8.16 8.22 262,132
05/31/2018 8.15 8.27 8.05 8.23 323,999
05/30/2018 7.97 8.3601 7.96 8.2 546,409
05/29/2018 7.9 8.06 7.83 7.9 241,661
05/25/2018 7.96 8.04 7.92 7.97 106,202
05/24/2018 8.03 8.05 7.915 8 191,699
05/23/2018 8.1 8.14 7.97 8.07 193,206
05/22/2018 8.16 8.21 8.11 8.15 176,975
05/21/2018 8.11 8.22 8.09 8.15 128,823
05/18/2018 8.17 8.175 8.09 8.09 136,457
05/17/2018 8.08 8.17 7.98 8.14 357,396
05/16/2018 8.06 8.15 8.02 8.07 183,743
05/15/2018 7.97 8.19 7.91 8.05 238,315
05/14/2018 8.13 8.19 7.97 7.99 224,381
05/11/2018 8.08 8.2 8.08 8.12 230,425
05/10/2018 8.17 8.24 8.06 8.06 268,807
05/09/2018 8.2 8.2115 7.96 8.14 252,497
05/08/2018 8.17 8.32 8.17 8.2 350,761
05/07/2018 8.25 8.32 8.19 8.23 442,107
05/04/2018 8.14 8.28 8.13 8.22 333,002
05/03/2018 8.32 8.35 8.11 8.19 277,121
05/02/2018 8.19 8.44 8.175 8.4 359,334
05/01/2018 8.2 8.21 8.09 8.19 478,163
04/30/2018 8.02 8.34 7.95 8.16 777,420
04/27/2018 8.48 8.48 7.645 7.97 960,683
04/26/2018 8.2 8.5 8.2 8.37 428,838
04/25/2018 8.07 8.24 7.89 8.17 499,732
04/24/2018 8.11 8.186 7.98 8.05 448,703
04/23/2018 8.12 8.17 8.01 8.04 315,675
04/20/2018 8.08 8.21 8.07 8.11 330,384
04/19/2018 8.04 8.18 8.04 8.09 276,101
04/18/2018 8.14 8.2201 8.0641 8.09 381,706
04/17/2018 8.07 8.21 7.93 8.12 578,551
04/16/2018 7.99 8.1 7.9 8.09 558,731
04/13/2018 7.76 7.98 7.76 7.94 742,077
04/12/2018 7.52 7.81 7.45 7.76 670,158
04/11/2018 7.4 7.57 7.35 7.49 1,057,125
04/10/2018 7.23 7.45 7.2 7.43 2,089,127
04/09/2018 6.99 7.25 6.9501 7.13 577,252
04/06/2018 7.06 7.22 6.89 6.97 533,235
04/05/2018 6.98 7.035 6.945 6.99 365,585
04/04/2018 6.79 6.94 6.76 6.91 403,026
04/03/2018 6.77 6.93 6.76 6.85 404,289
04/02/2018 6.69 6.78 6.65 6.73 366,937
03/29/2018 6.6 6.805 6.541 6.75 1,134,696
03/28/2018 6.51 6.67 6.39 6.56 539,557
03/27/2018 6.69 6.785 6.42 6.45 581,203
03/26/2018 6.62 6.83 6.61 6.68 537,641
03/23/2018 6.91 6.96 6.6 6.6 604,703
03/22/2018 7.17 7.18 6.87 6.9 606,053
03/21/2018 7.25 7.27 7.1 7.22 384,117
03/20/2018 7.2 7.35 7.15 7.22 400,465
03/19/2018 7.14 7.28 7.05 7.17 719,722
*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?

Smart Portfolio