GAIN Capital Holdings Inc (GCAP) Historical Stock Data

Historical Data

In the past 30 trading days, GCAP is up 0.07% a day on average. There have been 19 days where GAIN Capital Holdings Inc closed green and 11 days where GCAP closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-24	6.09	6.14	↑$0.05 (0.82%)	6.08	6.15	333.87K
2020-07-23	6.12	6.13	↑$0.01 (0.16%)	6.12	6.15	134.55K
2020-07-22	6.13	6.12	↓$0.01 (-0.16%)	6.09	6.13	523.47K
2020-07-21	6.13	6.12	↓$0.01 (-0.16%)	6.11	6.14	213.09K
2020-07-20	6.11	6.12	↑$0.01 (0.16%)	6.09	6.13	103.79K
2020-07-17	6.12	6.11	↓$0.01 (-0.16%)	6.11	6.12	133.70K
2020-07-16	6.05	6.11	↑$0.06 (0.99%)	6.05	6.12	100.88K
2020-07-15	6.12	6.12	↑$0.00 (0.00%)	6.10	6.12	236.77K
2020-07-14	6.13	6.11	↓$0.02 (-0.33%)	6.10	6.14	67.20K
2020-07-13	6.13	6.10	↓$0.03 (-0.49%)	6.09	6.13	135.69K
2020-07-10	6.12	6.11	↓$0.01 (-0.16%)	6.04	6.12	194.47K
2020-07-09	6.10	6.12	↑$0.02 (0.33%)	6.10	6.13	146.29K
2020-07-08	6.10	6.12	↑$0.02 (0.33%)	6.10	6.12	158.58K
2020-07-07	6.04	6.10	↑$0.06 (0.99%)	6.04	6.10	122.48K
2020-07-06	6.05	6.06	↑$0.01 (0.17%)	6.04	6.07	132.34K
2020-07-02	6.05	6.03	↓$0.02 (-0.33%)	6.01	6.08	148.05K
2020-07-01	6.02	6.02	↑$0.00 (0.00%)	6.01	6.10	140.06K
2020-06-30	6.02	6.02	↑$0.00 (0.00%)	6.01	6.02	81.40K
2020-06-29	6.02	6.02	↑$0.00 (0.00%)	6.00	6.02	141.72K
2020-06-26	6.00	6.01	↑$0.01 (0.17%)	5.99	6.01	276.81K
2020-06-25	6.01	6.01	↑$0.00 (0.00%)	6.00	6.02	303.37K
2020-06-24	6.00	6.00	↑$0.00 (0.00%)	6.00	6.02	468.98K
2020-06-23	6.02	6.00	↓$0.02 (-0.33%)	6.00	6.02	164.41K
2020-06-22	6.01	6.02	↑$0.01 (0.17%)	5.99	6.02	120.24K
2020-06-19	6.07	6.07	↑$0.00 (0.00%)	6.06	6.08	0.91M
2020-06-18	6.07	6.06	↓$0.01 (-0.16%)	6.05	6.08	766.87K
2020-06-17	6.06	6.07	↑$0.01 (0.17%)	6.05	6.07	0.99M
2020-06-16	6.08	6.05	↓$0.03 (-0.49%)	6.05	6.09	315.50K
2020-06-15	6.03	6.06	↑$0.03 (0.50%)	6.03	6.07	363.88K
2020-06-12	6.07	6.06	↓$0.01 (-0.16%)	6.03	6.07	246.30K