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 (%)
Jun 30, 2020 6.020 6.020 6.010 6.020 81,403 +0.00(+0.00%)
Jun 29, 2020 6.020 6.020 6.000 6.020 141,724 +0.01(+0.17%)
Jun 26, 2020 6.000 6.010 5.990 6.010 276,800 +0.00(+0.00%)
Jun 25, 2020 6.010 6.020 6.000 6.010 303,367 +0.01(+0.17%)
Jun 24, 2020 6.000 6.020 6.000 6.000 468,979 +0.00(+0.00%)
Jun 23, 2020 6.020 6.020 6.000 6.000 164,411 -0.02(-0.33%)
Jun 22, 2020 6.010 6.020 5.990 6.020 120,237 +0.01(+0.17%)
Jun 19, 2020 6.010 6.020 6.000 6.010 921,306 +0.01(+0.16%)
Jun 18, 2020 6.010 6.020 5.990 6.000 774,523 -0.01(-0.16%)
Jun 17, 2020 6.000 6.010 5.990 6.010 995,238 +0.02(+0.33%)
Jun 16, 2020 6.020 6.030 5.985 5.990 318,648 -0.01(-0.16%)
Jun 15, 2020 5.970 6.010 5.970 6.000 367,511 +0.00(+0.00%)
Jun 12, 2020 6.010 6.010 5.970 6.000 248,657 +0.03(+0.50%)
Jun 11, 2020 5.960 5.990 5.960 5.970 346,535 -0.01(-0.17%)
Jun 10, 2020 6.000 6.060 5.965 5.980 254,552 -0.02(-0.33%)
Jun 09, 2020 5.980 6.010 5.960 6.000 928,560 +0.00(+0.00%)
Jun 08, 2020 5.990 6.050 5.990 6.000 832,506 -0.03(-0.49%)
Jun 05, 2020 6.089 6.129 5.990 6.030 773,849 -0.02(-0.33%)
Jun 04, 2020 6.119 6.119 6.020 6.050 357,513 -0.06(-0.97%)
Jun 03, 2020 6.099 6.129 6.060 6.109 683,117 +0.04(+0.65%)
Jun 02, 2020 6.159 6.159 6.069 6.069 397,543 -0.05(-0.81%)
Jun 01, 2020 6.218 6.238 6.119 6.119 678,558 -0.10(-1.59%)
May 29, 2020 6.188 6.238 6.178 6.218 449,038 +0.01(+0.16%)
May 28, 2020 6.139 6.228 6.079 6.208 862,578 +0.02(+0.32%)
May 27, 2020 6.188 6.208 6.119 6.188 514,571 +0.00(+0.00%)
May 26, 2020 6.287 6.337 6.055 6.188 735,155 -0.09(-1.42%)
May 22, 2020 6.258 6.302 6.147 6.277 267,544 +0.02(+0.32%)
May 21, 2020 6.317 6.317 6.258 6.258 274,384 -0.04(-0.63%)
May 20, 2020 6.337 6.357 6.287 6.297 314,243 +0.01(+0.16%)
May 19, 2020 6.485 6.505 6.282 6.287 518,859 -0.21(-3.20%)
May 18, 2020 6.535 6.555 6.416 6.495 600,461 -0.03(-0.46%)
May 15, 2020 6.584 6.604 6.258 6.525 1,248,238 -0.13(-1.93%)
May 14, 2020 6.594 6.654 6.555 6.654 465,851 +0.10(+1.51%)
May 13, 2020 6.535 6.634 6.475 6.555 894,272 +0.03(+0.46%)
May 12, 2020 6.396 6.525 6.357 6.525 611,384 +0.11(+1.70%)
May 11, 2020 6.416 6.416 6.366 6.416 446,063 +0.08(+1.25%)
May 08, 2020 6.406 6.436 6.307 6.337 366,219 -0.08(-1.23%)
May 07, 2020 6.327 6.431 6.258 6.416 343,025 +0.11(+1.73%)
May 06, 2020 6.426 6.446 6.297 6.307 466,589 -0.10(-1.55%)
May 05, 2020 6.287 6.436 6.228 6.406 801,809 +0.15(+2.37%)
May 04, 2020 6.228 6.307 6.149 6.258 856,321 +0.07(+1.12%)
May 01, 2020 6.465 6.465 6.159 6.188 998,772 -0.29(-4.43%)
Apr 30, 2020 6.584 6.584 6.451 6.475 612,487 -0.11(-1.65%)
Apr 29, 2020 6.495 6.594 6.485 6.584 835,945 +0.11(+1.68%)
Apr 28, 2020 6.465 6.485 6.436 6.475 617,030 +0.03(+0.46%)
Apr 27, 2020 6.416 6.485 6.386 6.446 724,889 +0.06(+0.93%)
Apr 24, 2020 6.248 6.416 6.248 6.386 796,674 +0.05(+0.78%)
Apr 23, 2020 6.050 6.535 6.050 6.337 2,125,680 +0.42(+7.02%)
Apr 22, 2020 5.881 6.139 5.861 5.921 536,067 +0.04(+0.67%)
Apr 21, 2020 5.871 5.921 5.713 5.881 672,410 +0.01(+0.17%)
Apr 20, 2020 5.881 5.931 5.852 5.871 1,041,896 -0.01(-0.17%)
Apr 17, 2020 5.911 5.921 5.881 5.881 788,595 -0.03(-0.50%)
Apr 16, 2020 5.901 5.926 5.891 5.911 1,431,728 +0.00(+0.00%)
Apr 15, 2020 5.842 5.931 5.842 5.911 475,012 -0.02(-0.33%)
Apr 14, 2020 5.891 5.941 5.866 5.931 707,069 +0.05(+0.84%)
Apr 13, 2020 5.782 5.916 5.753 5.881 879,758 +0.15(+2.59%)
Apr 09, 2020 5.634 5.782 5.634 5.733 158,971 +0.15(+2.66%)
Apr 08, 2020 5.564 5.713 5.525 5.584 198,174 +0.07(+1.26%)
Apr 07, 2020 5.812 5.812 5.515 5.515 165,054 -0.28(-4.79%)
Apr 06, 2020 5.545 5.822 5.465 5.792 605,588 +0.33(+5.98%)
Apr 03, 2020 5.475 5.594 5.416 5.465 271,887 -0.01(-0.18%)
Apr 02, 2020 5.456 5.504 5.436 5.475 413,923 +0.03(+0.55%)
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.