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 (%)
Sep 28, 2018 5.974 6.057 5.956 5.992 213,034 +0.00(+0.00%)
Sep 27, 2018 5.992 6.075 5.974 5.992 171,827 +0.02(+0.31%)
Sep 26, 2018 6.066 6.103 5.965 5.974 394,300 -0.07(-1.22%)
Sep 25, 2018 6.075 6.103 6.039 6.048 190,852 -0.04(-0.61%)
Sep 24, 2018 6.002 6.103 5.937 6.085 266,057 +0.06(+0.92%)
Sep 21, 2018 6.112 6.158 6.006 6.029 1,515,754 -0.11(-1.80%)
Sep 20, 2018 6.205 6.205 6.135 6.140 157,275 -0.04(-0.60%)
Sep 19, 2018 6.232 6.241 6.135 6.177 164,736 -0.04(-0.59%)
Sep 18, 2018 6.260 6.306 6.205 6.214 182,980 -0.05(-0.74%)
Sep 17, 2018 6.361 6.426 6.260 6.260 194,373 -0.10(-1.59%)
Sep 14, 2018 6.334 6.398 6.334 6.361 242,104 +0.03(+0.44%)
Sep 13, 2018 6.435 6.444 6.324 6.334 203,054 -0.08(-1.29%)
Sep 12, 2018 6.619 6.619 6.417 6.417 384,020 -0.20(-3.06%)
Sep 11, 2018 6.831 6.841 6.610 6.619 249,484 -0.22(-3.23%)
Sep 10, 2018 6.739 6.854 6.675 6.841 166,945 +0.11(+1.64%)
Sep 07, 2018 6.538 6.753 6.538 6.730 229,549 +0.16(+2.51%)
Sep 06, 2018 6.712 6.721 6.447 6.565 362,277 -0.13(-1.91%)
Sep 05, 2018 6.684 6.741 6.639 6.693 121,736 -0.01(-0.14%)
Sep 04, 2018 6.721 6.794 6.639 6.703 122,456 -0.04(-0.54%)
Aug 31, 2018 6.739 6.739 6.739 0 +0.08(+1.24%)
Aug 30, 2018 6.529 6.748 6.520 6.657 1,071,047 +0.11(+1.68%)
Aug 29, 2018 6.492 6.594 6.474 6.547 148,135 +0.05(+0.85%)
Aug 28, 2018 6.648 6.680 6.492 6.492 165,765 -0.15(-2.20%)
Aug 27, 2018 6.565 6.666 6.539 6.639 284,958 +0.09(+1.40%)
Aug 24, 2018 6.556 6.575 6.492 6.547 325,896 -0.01(-0.14%)
Aug 23, 2018 6.584 6.602 6.519 6.556 392,746 -0.03(-0.42%)
Aug 22, 2018 6.575 6.616 6.556 6.584 315,558 -0.02(-0.28%)
Aug 21, 2018 6.556 6.700 6.556 6.602 315,477 +0.04(+0.56%)
Aug 20, 2018 6.520 6.581 6.465 6.565 238,235 +0.07(+1.13%)
Aug 17, 2018 6.401 6.501 6.291 6.492 290,244 +0.05(+0.85%)
Aug 16, 2018 6.364 6.506 6.346 6.437 229,866 +0.10(+1.59%)
Aug 15, 2018 6.337 6.392 6.218 6.337 237,230 -0.04(-0.57%)
Aug 14, 2018 6.428 6.501 6.282 6.373 231,226 -0.04(-0.57%)
Aug 13, 2018 6.584 6.657 6.410 6.410 257,467 -0.16(-2.50%)
Aug 10, 2018 6.492 6.597 6.447 6.575 157,042 +0.05(+0.84%)
Aug 09, 2018 6.556 6.639 6.488 6.520 224,094 -0.04(-0.56%)
Aug 08, 2018 6.584 6.639 6.497 6.556 234,251 -0.01(-0.14%)
Aug 07, 2018 6.428 6.648 6.428 6.565 231,567 +0.16(+2.57%)
Aug 06, 2018 6.373 6.479 6.337 6.401 277,432 -0.03(-0.43%)
Aug 03, 2018 6.273 6.456 6.236 6.428 320,100 +0.18(+2.93%)
Aug 02, 2018 6.492 6.538 6.181 6.245 531,930 -0.34(-5.14%)
Aug 01, 2018 6.273 6.593 6.273 6.584 793,027 +0.36(+5.73%)
Jul 31, 2018 6.401 6.426 5.898 6.227 1,186,521 -0.20(-3.13%)
Jul 30, 2018 6.437 6.547 6.428 6.428 725,997 -0.03(-0.42%)
Jul 27, 2018 6.648 6.977 6.419 6.456 810,038 -0.69(-9.60%)
Jul 26, 2018 7.123 7.178 7.055 7.141 216,539 +0.00(+0.00%)
Jul 25, 2018 7.160 7.224 7.059 7.141 138,717 -0.03(-0.38%)
Jul 24, 2018 7.151 7.210 7.132 7.169 128,945 +0.03(+0.38%)
Jul 23, 2018 7.068 7.183 7.023 7.141 147,212 +0.07(+1.03%)
Jul 20, 2018 7.087 7.196 7.041 7.068 399,113 -0.04(-0.51%)
Jul 19, 2018 7.114 7.137 7.032 7.105 367,923 -0.01(-0.13%)
Jul 18, 2018 7.041 7.123 7.004 7.114 209,111 +0.11(+1.57%)
Jul 17, 2018 6.913 7.041 6.913 7.004 188,955 +0.09(+1.32%)
Jul 16, 2018 6.913 6.977 6.853 6.913 183,246 -0.01(-0.13%)
Jul 13, 2018 7.068 7.077 6.867 6.922 328,997 -0.19(-2.70%)
Jul 12, 2018 7.233 7.242 7.096 7.114 354,773 -0.12(-1.64%)
Jul 11, 2018 7.068 7.333 7.050 7.233 565,623 +0.15(+2.06%)
Jul 10, 2018 7.105 7.233 7.087 7.087 366,450 +0.01(+0.13%)
Jul 09, 2018 7.187 7.224 6.940 7.077 483,346 -0.16(-2.15%)
Jul 06, 2018 7.196 7.333 7.192 7.233 247,911 +0.01(+0.13%)
Jul 05, 2018 7.260 7.260 7.132 7.224 156,926 +0.01(+0.13%)
Jul 03, 2018 7.215 7.215 7.215 0 +0.05(+0.64%)
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.