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, 2019 6.330 6.591 6.330 6.414 218,447 +0.03(+0.44%)
Feb 27, 2019 6.367 6.467 6.284 6.386 165,342 -0.03(-0.43%)
Feb 26, 2019 6.460 6.479 6.321 6.414 134,752 -0.05(-0.72%)
Feb 25, 2019 6.618 6.665 6.460 6.460 172,416 -0.15(-2.25%)
Feb 22, 2019 6.739 6.786 6.591 6.609 105,426 -0.12(-1.80%)
Feb 21, 2019 6.702 6.739 6.618 6.730 74,833 +0.01(+0.14%)
Feb 20, 2019 6.656 6.814 6.600 6.721 188,236 +0.03(+0.42%)
Feb 19, 2019 6.507 6.711 6.470 6.693 141,116 +0.15(+2.27%)
Feb 15, 2019 6.386 6.572 6.340 6.544 106,932 +0.20(+3.23%)
Feb 14, 2019 6.330 6.423 6.172 6.340 127,032 -0.03(-0.44%)
Feb 13, 2019 6.349 6.498 6.321 6.367 116,482 -0.02(-0.29%)
Feb 12, 2019 6.460 6.674 6.349 6.386 1,271,613 -0.03(-0.43%)
Feb 11, 2019 6.228 6.442 6.200 6.414 192,654 +0.22(+3.60%)
Feb 08, 2019 6.005 6.205 6.005 6.191 115,108 +0.15(+2.46%)
Feb 07, 2019 5.931 6.084 5.912 6.042 149,081 +0.10(+1.72%)
Feb 06, 2019 6.200 6.284 5.903 5.940 226,985 -0.26(-4.20%)
Feb 05, 2019 6.107 6.219 6.107 6.200 85,491 +0.09(+1.52%)
Feb 04, 2019 6.042 6.116 6.024 6.107 86,052 +0.07(+1.08%)
Feb 01, 2019 6.051 6.182 6.005 6.042 129,308 +0.03(+0.46%)
Jan 31, 2019 6.061 6.098 5.977 6.014 186,734 -0.05(-0.77%)
Jan 30, 2019 6.163 6.200 6.033 6.061 130,881 -0.11(-1.81%)
Jan 29, 2019 6.051 6.200 6.024 6.172 136,533 +0.13(+2.15%)
Jan 28, 2019 6.014 6.098 6.014 6.042 155,845 -0.02(-0.31%)
Jan 25, 2019 6.089 6.135 6.014 6.061 93,485 +0.00(+0.00%)
Jan 24, 2019 6.042 6.126 6.033 6.061 102,944 +0.03(+0.46%)
Jan 23, 2019 6.024 6.098 5.986 6.033 125,210 +0.04(+0.62%)
Jan 22, 2019 6.005 6.061 5.977 5.996 149,291 -0.06(-0.92%)
Jan 18, 2019 6.070 6.149 5.977 6.051 139,743 -0.02(-0.31%)
Jan 17, 2019 5.931 6.172 5.912 6.070 199,441 +0.12(+2.03%)
Jan 16, 2019 5.605 5.958 5.605 5.949 230,421 +0.35(+6.31%)
Jan 15, 2019 5.373 5.633 5.280 5.596 241,150 +0.20(+3.79%)
Jan 14, 2019 5.773 5.809 5.382 5.391 457,047 -0.40(-6.90%)
Jan 11, 2019 5.949 5.996 5.773 5.791 260,876 -0.22(-3.71%)
Jan 10, 2019 5.903 6.163 5.903 6.014 257,565 +0.07(+1.09%)
Jan 09, 2019 5.819 5.986 5.707 5.949 270,200 +0.07(+1.27%)
Jan 08, 2019 6.219 6.265 5.810 5.875 364,850 -0.30(-4.82%)
Jan 07, 2019 6.005 6.237 5.996 6.172 153,648 +0.19(+3.11%)
Jan 04, 2019 5.893 6.061 5.893 5.986 190,413 +0.20(+3.54%)
Jan 03, 2019 5.810 5.893 5.726 5.782 217,218 -0.07(-1.27%)
Jan 02, 2019 5.689 5.968 5.661 5.856 192,037 +0.13(+2.27%)
Dec 31, 2018 5.819 5.866 5.698 5.726 225,698 -0.06(-0.96%)
Dec 28, 2018 5.828 5.884 5.754 5.782 301,971 -0.07(-1.11%)
Dec 27, 2018 5.726 5.949 5.726 5.847 266,213 +0.06(+0.96%)
Dec 26, 2018 5.763 5.819 5.605 5.791 218,703 +0.07(+1.14%)
Dec 24, 2018 5.819 5.824 5.721 5.726 166,853 -0.09(-1.60%)
Dec 21, 2018 6.098 6.116 5.819 5.819 511,211 -0.23(-3.84%)
Dec 20, 2018 6.646 6.684 6.042 6.051 388,119 -0.61(-9.21%)
Dec 19, 2018 6.711 6.842 6.656 6.665 1,234,079 -0.07(-0.97%)
Dec 18, 2018 6.767 6.869 6.674 6.730 1,185,887 +0.02(+0.28%)
Dec 17, 2018 6.795 6.925 6.702 6.711 257,780 -0.08(-1.23%)
Dec 14, 2018 6.767 6.879 6.758 6.795 172,124 -0.04(-0.54%)
Dec 13, 2018 6.916 6.953 6.795 6.832 108,222 -0.08(-1.21%)
Dec 12, 2018 6.767 7.027 6.749 6.916 182,171 +0.18(+2.62%)
Dec 11, 2018 6.786 7.046 6.730 6.739 414,739 +0.07(+0.97%)
Dec 10, 2018 6.749 6.754 6.618 6.674 329,570 -0.06(-0.83%)
Dec 07, 2018 6.684 6.960 6.684 6.730 331,483 +0.05(+0.69%)
Dec 06, 2018 6.582 6.702 6.527 6.684 354,185 +0.02(+0.28%)
Dec 04, 2018 6.813 6.841 6.629 6.665 331,700 -0.18(-2.69%)
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.