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 |
Create an account or log in to view more rows.
$GCAP here to raid
$GCAP buying time
added
$GCAP C'mon
do a spike!!
$GCAP When they tell me diversifying is for idiots
$GCAP one of the poorest performed stocks for a big name.
$GCAP I'm friggin bored. Just give us our money already
$GCAP bull trap confirmed
$GCAP the best advice has been no stop losses. Would have cost a fortune!!!
$GCAP Take it Bears !
$GCAP more shorts the better idc