Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.413 6.467 6.350 6.377 442,323 -0.02(-0.28%)
Feb 27, 2018 6.449 6.548 6.386 6.395 429,874 -0.01(-0.14%)
Feb 26, 2018 6.341 6.440 6.287 6.404 323,161 +0.10(+1.57%)
Feb 23, 2018 6.233 6.350 6.197 6.305 512,091 +0.08(+1.30%)
Feb 22, 2018 6.467 6.467 6.206 6.224 573,651 -0.26(-4.02%)
Feb 21, 2018 6.458 6.639 6.434 6.485 801,161 +0.05(+0.84%)
Feb 20, 2018 6.242 6.557 6.242 6.431 1,045,141 +0.17(+2.73%)
Feb 16, 2018 6.260 6.260 6.260 0 -0.13(-2.11%)
Feb 15, 2018 6.287 6.431 6.098 6.395 1,056,590 +0.13(+2.01%)
Feb 14, 2018 5.864 6.392 5.864 6.269 1,060,087 +0.36(+6.09%)
Feb 13, 2018 5.891 5.936 5.783 5.909 406,164 -0.02(-0.30%)
Feb 12, 2018 5.756 5.954 5.612 5.927 846,534 +0.16(+2.81%)
Feb 09, 2018 5.846 5.999 5.468 5.765 1,253,841 -0.05(-0.93%)
Feb 08, 2018 6.107 6.151 5.801 5.819 1,005,577 -0.05(-0.92%)
Feb 07, 2018 6.170 6.170 5.846 5.873 1,304,533 -0.18(-2.97%)
Feb 06, 2018 6.071 6.341 5.891 6.053 1,216,371 -0.22(-3.58%)
Feb 05, 2018 5.990 6.557 5.945 6.278 1,432,087 +0.10(+1.60%)
Feb 02, 2018 6.557 6.593 6.152 6.179 1,401,213 -0.44(-6.66%)
Feb 01, 2018 6.521 6.620 6.406 6.620 871,948 +0.05(+0.82%)
Jan 31, 2018 6.539 6.736 6.449 6.566 945,330 +0.04(+0.55%)
Jan 30, 2018 6.925 6.925 6.404 6.530 1,996,434 -0.49(-6.92%)
Jan 29, 2018 7.258 7.321 6.943 7.015 955,308 -0.22(-3.11%)
Jan 26, 2018 7.294 7.330 7.133 7.240 674,840 -0.07(-0.98%)
Jan 25, 2018 7.294 7.456 7.249 7.312 1,100,894 +0.03(+0.37%)
Jan 24, 2018 7.420 7.483 7.204 7.285 1,007,542 -0.17(-2.29%)
Jan 23, 2018 7.159 7.717 7.141 7.456 3,411,733 +0.26(+3.62%)
Jan 22, 2018 7.276 7.465 7.123 7.195 1,533,613 -0.15(-2.08%)
Jan 19, 2018 7.366 7.456 7.078 7.348 1,614,886 -0.09(-1.21%)
Jan 18, 2018 7.294 7.645 7.123 7.438 3,356,224 +0.26(+3.63%)
Jan 17, 2018 7.330 7.330 6.880 7.177 2,543,857 -0.11(-1.48%)
Jan 16, 2018 7.546 7.600 7.186 7.285 2,444,072 -0.27(-3.57%)
Jan 12, 2018 7.555 7.555 7.555 0 -0.19(-2.44%)
Jan 11, 2018 8.184 8.265 7.721 7.744 3,018,080 -0.49(-6.00%)
Jan 10, 2018 7.645 8.517 7.645 8.238 5,073,858 +0.27(+3.39%)
Jan 09, 2018 8.175 8.382 7.870 7.969 2,415,000 -0.14(-1.77%)
Jan 08, 2018 9.012 9.444 8.014 8.113 8,325,246 -0.63(-7.20%)
Jan 05, 2018 8.337 8.994 8.211 8.742 5,757,661 +0.45(+5.42%)
Jan 04, 2018 8.949 8.949 8.095 8.292 4,359,437 -0.63(-7.06%)
Jan 03, 2018 8.625 9.340 8.122 8.922 6,844,282 +0.44(+5.20%)
Jan 02, 2018 9.084 9.084 7.942 8.481 6,702,329 -0.51(-5.70%)
Dec 29, 2017 8.994 8.994 8.994 0 +0.13(+1.52%)
Dec 28, 2017 7.060 9.012 6.979 8.859 12,031,170 +1.84(+26.28%)
Dec 27, 2017 6.808 7.038 6.700 7.015 490,385 +0.24(+3.59%)
Dec 26, 2017 6.799 6.889 6.665 6.772 391,330 -0.03(-0.40%)
Dec 22, 2017 6.844 6.871 6.431 6.799 626,723 -0.07(-1.05%)
Dec 21, 2017 6.665 7.105 6.629 6.871 774,533 +0.24(+3.66%)
Dec 20, 2017 6.575 6.736 6.494 6.629 477,834 +0.10(+1.52%)
Dec 19, 2017 6.736 6.825 6.440 6.530 471,143 -0.15(-2.29%)
Dec 18, 2017 6.611 6.755 6.458 6.682 395,226 +0.13(+2.06%)
Dec 15, 2017 6.350 6.611 6.279 6.548 678,102 +0.22(+3.41%)
Dec 14, 2017 6.404 6.494 6.296 6.332 371,729 -0.06(-0.98%)
Dec 13, 2017 6.673 6.727 6.377 6.395 469,178 -0.30(-4.44%)
Dec 12, 2017 6.611 6.835 6.597 6.691 391,089 +0.14(+2.20%)
Dec 11, 2017 6.790 6.808 6.530 6.548 392,287 -0.27(-3.96%)
Dec 08, 2017 6.952 6.961 6.745 6.817 166,354 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.