GCAP - GAIN Capital Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20176.326.326.166.196.1974,000
Oct 16, 20176.406.406.266.326.32108,800
Oct 13, 20176.406.446.276.426.42125,100
Oct 12, 20176.536.556.446.456.4569,100
Oct 11, 20176.416.566.416.556.55125,600
Oct 10, 20176.506.506.386.456.45112,100
Oct 09, 20176.456.556.446.516.51151,800
Oct 06, 20176.596.666.376.396.39142,800
Oct 05, 20176.546.726.546.596.59183,800
Oct 04, 20176.696.706.416.536.53169,500
Oct 03, 20176.626.736.586.716.71266,000
Oct 02, 20176.396.596.396.596.59156,100
Sep 29, 20176.476.496.386.396.3993,700
Sep 28, 20176.496.506.376.496.49145,000
Sep 27, 20176.476.556.426.496.49201,600
Sep 26, 20176.346.476.326.406.40138,900
Sep 25, 20176.366.406.276.326.32302,800
Sep 22, 20176.396.446.336.406.40143,600
Sep 21, 20176.376.436.366.416.4158,200
Sep 20, 20176.396.506.336.386.38145,500
Sep 19, 20176.456.476.376.406.40150,400
Sep 18, 20176.406.456.386.406.40191,300
Sep 15, 20176.346.406.286.396.39256,300
Sep 14, 20176.506.536.286.316.31131,000
Sep 13, 20176.506.536.436.456.45141,100
Sep 12, 20176.396.526.346.506.50175,100
Sep 11, 20176.406.426.246.266.26119,400
Sep 11, 20170.06 Dividend
Sep 08, 20176.266.446.166.416.35296,000
Sep 07, 20176.266.296.206.216.15544,800
Sep 06, 20176.256.376.236.266.20299,400
Sep 05, 20176.346.356.216.226.16281,200
Sep 01, 20176.286.406.236.376.31129,700
Aug 31, 20176.346.416.296.306.24123,500
Aug 30, 20176.396.446.326.346.28105,100
Aug 29, 20176.336.416.296.406.34124,200
Aug 28, 20176.366.426.336.376.3189,400
Aug 25, 20176.396.446.336.386.32161,600
Aug 24, 20176.396.516.336.356.29271,800
Aug 23, 20176.316.426.306.326.26247,600
Aug 22, 20176.336.356.266.336.27162,400
Aug 21, 20176.326.326.246.276.21597,800
Aug 18, 20176.316.396.276.286.22566,300
Aug 17, 20176.146.385.776.356.294,490,200
Aug 16, 20176.876.976.806.836.77127,000
Aug 15, 20176.906.956.846.856.7971,100
Aug 14, 20176.896.976.826.856.79131,900
Aug 11, 20176.706.906.706.866.80112,400
Aug 10, 20176.927.046.776.796.73131,900
Aug 09, 20177.007.076.926.996.92120,700
Aug 08, 20177.027.236.867.087.01105,900
Aug 07, 20177.227.226.937.016.94167,300
Aug 04, 20176.757.366.757.217.14362,500
Aug 03, 20176.706.846.646.706.64130,900
Aug 02, 20176.756.806.686.746.6880,700
Aug 01, 20176.746.816.696.766.7079,900
Jul 31, 20176.756.786.666.716.6588,300
Jul 28, 20176.736.826.716.786.7271,200
Jul 27, 20176.746.796.686.756.69114,100
Jul 26, 20176.726.836.666.696.6386,600
Jul 25, 20176.726.826.706.736.6799,600
Jul 24, 20176.746.746.616.666.6091,300
Jul 21, 20176.726.786.676.776.71177,000
Jul 20, 20176.606.686.566.666.6093,500
Jul 19, 20176.546.636.506.636.57159,700
Jul 18, 20176.396.526.356.496.43115,400
Jul 17, 20176.456.476.356.356.29190,700
Jul 14, 20176.576.616.476.526.46165,100
Jul 13, 20176.446.696.426.606.54321,900
Jul 12, 20176.356.466.336.406.34133,600
Jul 11, 20176.446.466.256.346.28183,700
Jul 10, 20176.136.536.126.456.39463,000
Jul 07, 20176.176.216.116.166.10123,300
Jul 06, 20176.216.266.126.176.11127,900
Jul 05, 20176.196.306.146.266.20167,400
Jul 03, 20176.246.316.086.196.13173,500
Jun 30, 20176.126.256.086.236.17215,900
Jun 29, 20176.156.236.056.136.07259,500
Jun 28, 20176.146.166.086.136.07199,700
Jun 27, 20175.816.175.816.096.03264,000
Jun 26, 20175.745.885.745.815.76220,200
Jun 23, 20175.765.785.675.755.70392,300
Jun 22, 20175.695.775.685.735.68128,700
Jun 21, 20175.825.845.665.695.64182,100
Jun 20, 20175.815.825.765.805.75145,300
Jun 19, 20175.915.995.805.855.80133,800
Jun 16, 20175.815.905.785.885.82281,400
Jun 15, 20175.856.055.835.875.82181,600
Jun 14, 20175.865.955.835.905.84325,700
Jun 13, 20176.026.075.865.885.82264,800
Jun 12, 20175.906.245.826.035.97331,400
Jun 09, 20175.736.015.735.975.91271,100
Jun 09, 20170.06 Dividend
Jun 08, 20175.785.915.745.855.74252,400
Jun 07, 20175.785.935.755.765.65145,900
Jun 06, 20175.805.805.635.745.63242,900
Jun 05, 20175.805.885.805.825.71184,900
Jun 02, 20175.835.955.835.845.73275,200
Jun 01, 20175.905.985.825.865.75374,200
May 31, 20175.966.075.705.855.74488,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...