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 (%)
Aug 30, 2019 4.213 4.356 4.203 4.337 95,058 +0.14(+3.41%)
Aug 29, 2019 4.079 4.308 4.079 4.194 124,952 +0.16(+4.02%)
Aug 28, 2019 4.051 4.089 3.974 4.032 169,931 -0.01(-0.24%)
Aug 27, 2019 4.194 4.232 4.022 4.041 112,398 -0.11(-2.75%)
Aug 26, 2019 4.089 4.165 4.060 4.155 65,046 +0.10(+2.35%)
Aug 23, 2019 4.117 4.146 4.013 4.060 86,979 -0.07(-1.62%)
Aug 22, 2019 4.270 4.327 4.117 4.127 152,062 -0.11(-2.70%)
Aug 21, 2019 4.422 4.422 4.241 4.241 799,110 -0.09(-1.98%)
Aug 20, 2019 4.308 4.413 4.279 4.327 135,429 +0.02(+0.44%)
Aug 19, 2019 4.270 4.384 4.217 4.308 153,564 +0.11(+2.73%)
Aug 16, 2019 4.346 4.403 4.175 4.194 219,810 -0.08(-1.79%)
Aug 15, 2019 4.289 4.518 4.251 4.270 256,311 +0.24(+5.91%)
Aug 14, 2019 4.032 4.079 3.974 4.032 86,842 -0.09(-2.08%)
Aug 13, 2019 4.051 4.222 4.051 4.117 71,954 +0.02(+0.47%)
Aug 12, 2019 3.993 4.165 3.993 4.098 125,873 +0.02(+0.47%)
Aug 09, 2019 4.146 4.211 4.079 4.079 142,588 -0.09(-2.06%)
Aug 08, 2019 4.079 4.194 4.041 4.165 117,204 +0.11(+2.82%)
Aug 07, 2019 3.955 4.089 3.955 4.051 169,259 +0.04(+0.95%)
Aug 06, 2019 3.870 4.032 3.870 4.013 118,764 +0.14(+3.69%)
Aug 05, 2019 4.003 4.051 3.831 3.870 266,758 -0.22(-5.36%)
Aug 02, 2019 4.041 4.098 3.974 4.089 187,914 +0.05(+1.18%)
Aug 01, 2019 4.060 4.098 3.984 4.041 848,517 -0.02(-0.47%)
Jul 31, 2019 4.041 4.213 4.041 4.060 433,412 -0.01(-0.23%)
Jul 30, 2019 3.946 4.127 3.929 4.070 703,526 +0.08(+1.91%)
Jul 29, 2019 4.422 4.432 3.841 3.993 527,022 -0.49(-10.85%)
Jul 26, 2019 4.651 4.775 4.480 4.480 281,924 +0.04(+0.86%)
Jul 25, 2019 4.508 4.537 4.413 4.441 171,775 -0.08(-1.69%)
Jul 24, 2019 4.499 4.537 4.403 4.518 143,220 +0.00(+0.00%)
Jul 23, 2019 4.556 4.661 4.489 4.518 147,593 -0.03(-0.63%)
Jul 22, 2019 4.813 4.899 4.489 4.546 1,053,097 -0.30(-6.29%)
Jul 19, 2019 4.785 5.004 4.756 4.851 287,799 +0.06(+1.19%)
Jul 18, 2019 4.823 4.947 4.718 4.794 609,828 -0.06(-1.18%)
Jul 17, 2019 4.689 4.937 4.527 4.851 819,513 +0.08(+1.60%)
Jul 16, 2019 3.908 5.070 3.908 4.775 3,681,382 +0.93(+24.32%)
Jul 15, 2019 3.860 3.922 3.755 3.841 248,904 -0.02(-0.49%)
Jul 12, 2019 3.736 3.860 3.736 3.860 111,321 +0.13(+3.58%)
Jul 11, 2019 3.755 3.879 3.708 3.727 164,879 -0.03(-0.76%)
Jul 10, 2019 3.793 3.831 3.717 3.755 136,733 -0.07(-1.75%)
Jul 09, 2019 3.984 3.984 3.774 3.822 127,051 -0.18(-4.52%)
Jul 08, 2019 4.003 4.103 3.932 4.003 177,901 +0.00(+0.00%)
Jul 05, 2019 3.755 4.041 3.755 4.003 171,022 +0.26(+6.87%)
Jul 03, 2019 3.860 3.860 3.712 3.746 65,890 -0.09(-2.24%)
Jul 02, 2019 3.831 3.879 3.717 3.831 170,965 +0.00(+0.00%)
Jul 01, 2019 3.984 4.060 3.793 3.831 163,906 -0.10(-2.66%)
Jun 28, 2019 3.870 3.936 3.717 3.936 1,006,617 +0.10(+2.48%)
Jun 27, 2019 3.927 4.032 3.736 3.841 359,594 -0.22(-5.40%)
Jun 26, 2019 3.831 4.146 3.765 4.060 622,543 +0.23(+5.97%)
Jun 25, 2019 3.784 3.879 3.746 3.831 199,479 +0.05(+1.26%)
Jun 24, 2019 3.717 3.803 3.631 3.784 229,493 +0.08(+2.06%)
Jun 21, 2019 3.612 3.727 3.612 3.708 161,369 +0.07(+1.83%)
Jun 20, 2019 3.585 3.716 3.519 3.641 190,564 +0.03(+0.78%)
Jun 19, 2019 3.631 3.669 3.575 3.613 119,759 -0.01(-0.26%)
Jun 18, 2019 3.660 3.716 3.613 3.622 120,270 -0.02(-0.52%)
Jun 17, 2019 3.697 3.707 3.627 3.641 93,530 -0.05(-1.27%)
Jun 14, 2019 3.763 3.772 3.688 3.688 88,239 -0.08(-2.00%)
Jun 13, 2019 3.753 3.782 3.707 3.763 108,225 +0.02(+0.50%)
Jun 12, 2019 3.875 3.894 3.711 3.744 167,285 -0.13(-3.39%)
Jun 11, 2019 3.707 3.932 3.691 3.875 184,629 +0.22(+5.90%)
Jun 10, 2019 3.641 3.735 3.580 3.660 490,275 +0.02(+0.52%)
Jun 07, 2019 3.641 3.666 3.538 3.641 159,321 -0.01(-0.26%)
Jun 06, 2019 3.810 3.847 3.603 3.650 176,215 -0.16(-4.19%)
Jun 05, 2019 4.044 4.138 3.791 3.810 205,935 -0.22(-5.36%)
Jun 04, 2019 3.763 4.035 3.753 4.026 221,721 +0.27(+7.25%)
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.