Quantcast

GAIN Capital Holdings, Inc. Common Stock Historical Stock Prices

GCAP 
$7.2
*  
0.34
4.51%
Get GCAP Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading GCAP now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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 7.45 7.485 7.185 7.20 388,071
11/20/2018 7.47 7.485 7.185 7.2 388,071
11/19/2018 7.75 7.75 7.5 7.54 282,438
11/16/2018 7.72 7.78 7.665 7.77 621,759
11/15/2018 7.76 7.78 7.7 7.77 322,442
11/14/2018 7.8 7.83 7.75 7.77 466,430
11/13/2018 7.85 7.86 7.78 7.79 517,798
11/12/2018 7.86 7.86 7.8 7.84 523,760
11/09/2018 7.83 7.865 7.81 7.84 470,930
11/08/2018 7.83 7.86 7.77 7.84 409,779
11/07/2018 7.75 7.87 7.74 7.83 647,198
11/06/2018 7.6 7.72 7.55 7.7 472,640
11/05/2018 7.78 7.88 7.65 7.67 1,302,303
11/02/2018 7.68 7.89 7.68 7.81 975,693
11/01/2018 7.65 7.8 7.65 7.78 929,844
10/31/2018 7.56 7.69 7.51 7.64 841,130
10/30/2018 7.43 7.58 7.43 7.54 801,987
10/29/2018 7.42 7.7 7.3515 7.39 1,538,416
10/26/2018 7.6 7.62 7.23 7.42 643,505
10/25/2018 7.45 7.55 7.42 7.48 272,322
10/24/2018 7.6 7.61 7.4 7.42 410,825
10/23/2018 7.53 7.62 7.44 7.6 413,758
10/22/2018 7.6 7.69 7.57 7.59 377,193
10/19/2018 7.52 7.63 7.45 7.59 366,974
10/18/2018 7.64 7.66 7.5 7.52 285,026
10/17/2018 7.58 7.7 7.5525 7.63 1,122,018
10/16/2018 7.62 7.67 7.57 7.63 324,043
10/15/2018 7.5 7.66 7.5 7.61 531,653
10/12/2018 7.48 7.59 7.43 7.52 643,179
10/11/2018 7.45 7.5 7.365 7.47 486,459
10/10/2018 7.54 7.5999 7.45 7.49 642,637
10/09/2018 7.39 7.76 7.37 7.55 947,464
10/08/2018 6.68 6.96 6.67 6.91 216,786
10/05/2018 6.65 6.77 6.57 6.67 164,179
10/04/2018 6.31 6.75 6.24 6.63 356,471
10/03/2018 6.18 6.34 6.18 6.33 352,684
10/02/2018 6.23 6.31 6.13 6.14 393,048
10/01/2018 6.5 6.56 6.3 6.31 171,160
09/28/2018 6.48 6.57 6.46 6.5 196,416
09/27/2018 6.5 6.59 6.48 6.5 158,411
09/26/2018 6.58 6.62 6.47 6.48 363,512
09/25/2018 6.59 6.62 6.55 6.56 175,950
09/24/2018 6.51 6.62 6.44 6.6 245,283
09/21/2018 6.63 6.68 6.515 6.54 1,397,463
09/20/2018 6.73 6.73 6.655 6.66 142,528
09/19/2018 6.76 6.77 6.655 6.7 151,873
09/18/2018 6.79 6.84 6.73 6.74 168,693
09/17/2018 6.9 6.97 6.79 6.79 179,196
09/14/2018 6.87 6.94 6.87 6.9 223,214
09/13/2018 6.98 6.99 6.86 6.87 187,199
09/12/2018 7.18 7.18 6.96 6.96 354,035
09/11/2018 7.41 7.42 7.17 7.18 230,004
09/10/2018 7.31 7.435 7.24 7.42 153,910
09/07/2018 7.15 7.385 7.15 7.36 209,951
09/06/2018 7.34 7.35 7.05 7.18 331,267
09/05/2018 7.31 7.372 7.26 7.32 111,316
09/04/2018 7.35 7.43 7.26 7.33 111,974
08/31/2018 7.23 7.425 7.17 7.37 214,403
08/30/2018 7.14 7.38 7.13 7.28 979,367
08/29/2018 7.1 7.2115 7.08 7.16 135,455
08/28/2018 7.27 7.305 7.1 7.1 151,576
08/27/2018 7.18 7.29 7.151 7.26 260,566
08/24/2018 7.17 7.19 7.1 7.16 298,004
08/23/2018 7.2 7.22 7.1288 7.17 359,128
08/22/2018 7.19 7.235 7.17 7.2 288,547
08/21/2018 7.17 7.3269 7.17 7.22 288,473
08/20/2018 7.13 7.1969 7.07 7.18 217,843
*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