GCAP - GAIN Capital Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20193.82003.95003.75003.88003.8800163,066
Jun 19, 20193.87003.91003.81003.85003.8500112,400
Jun 18, 20193.90003.96003.85003.86003.8600112,900
Jun 17, 20193.94003.95003.87003.88003.880087,800
Jun 14, 20194.01004.02003.93003.93003.930082,800
Jun 13, 20194.00004.03003.95004.01004.0100101,600
Jun 12, 20194.13004.15003.96003.99003.9900157,000
Jun 11, 20193.95004.19003.93004.13004.1300173,200
Jun 10, 20193.88003.98003.82003.90003.9000460,100
Jun 07, 20193.88003.91003.77003.88003.8800149,600
Jun 06, 20194.06004.10003.84003.89003.8900165,400
Jun 05, 20194.31004.41004.04004.06004.0600193,200
Jun 04, 20194.01004.30004.00004.29004.2900208,100
Jun 03, 20193.90004.01003.88004.00004.0000145,300
May 31, 20193.93003.94003.83003.89003.8900170,700
May 30, 20193.95004.01003.93003.97003.9700163,200
May 29, 20194.18004.18003.91003.95003.9500286,000
May 28, 20194.25004.36004.19004.22004.2200134,600
May 24, 20194.17004.32004.16004.26004.2600146,200
May 23, 20194.21004.22004.07004.17004.1700223,000
May 22, 20194.21004.32004.15004.25004.2500149,300
May 21, 20194.50004.53004.22004.24004.2400142,500
May 20, 20194.62004.64004.49004.50004.5000173,300
May 17, 20194.58004.69004.57004.65004.650091,100
May 16, 20194.70004.70004.57004.63004.6300122,100
May 15, 20194.66004.75004.55004.67004.6700194,400
May 14, 20194.65004.73004.61004.69004.6900196,700
May 13, 20194.80004.83004.65004.65004.6500156,500
May 10, 20194.76004.93004.76004.90004.9000254,600
May 09, 20194.70004.82004.58004.79004.7900193,500
May 08, 20194.93005.02004.70004.72004.7200179,100
May 07, 20195.10005.16004.83004.93004.9300319,500
May 06, 20195.09005.26005.09005.14005.1400165,500
May 03, 20195.05005.16005.04005.13005.1300198,800
May 02, 20195.16005.22004.99005.03005.0300180,300
May 01, 20195.27005.38005.10005.15005.1500269,300
Apr 30, 20195.35005.44005.21005.27005.2700219,000
Apr 29, 20195.30005.43005.29005.36005.3600281,900
Apr 26, 20195.30005.46005.13005.35005.3500313,700
Apr 25, 20195.52005.66005.52005.62005.6200171,900
Apr 24, 20195.46005.60005.40005.54005.5400165,000
Apr 23, 20195.55005.61005.30005.46005.4600524,500
Apr 22, 20195.37005.69005.36005.54005.5400274,300
Apr 18, 20195.51005.57005.38005.39005.3900175,800
Apr 17, 20195.60005.61005.51005.55005.5500161,600
Apr 16, 20195.61005.64005.55005.57005.5700215,400
Apr 15, 20195.54005.66005.54005.57005.5700177,100
Apr 12, 20195.72005.81005.55005.55005.5500211,300
Apr 11, 20196.00006.04005.68005.70005.7000244,700
Apr 10, 20196.27006.27006.04006.06006.0600215,900
Apr 09, 20196.45006.53006.26006.26006.2600156,900
Apr 08, 20196.47006.57006.42006.46006.4600161,900
Apr 05, 20196.46006.59006.43006.48006.4800160,700
Apr 04, 20196.48006.60006.40006.42006.4200143,800
Apr 03, 20196.49006.52006.31006.46006.4600224,700
Apr 02, 20196.38006.59006.36006.46006.4600120,100
Apr 01, 20196.35006.45006.28006.39006.3900216,700
Mar 29, 20196.32006.37006.24006.28006.2800238,100
Mar 28, 20196.38006.44006.29006.30006.300084,500
Mar 27, 20196.49006.52006.34006.37006.3700171,700
Mar 26, 20196.37006.54006.37006.48006.480065,600
Mar 25, 20196.30006.38006.22006.35006.3500149,300
Mar 25, 20190.06 Dividend
Mar 22, 20196.53006.58006.36006.40006.3400177,400
Mar 21, 20196.63006.77006.57006.59006.528299,800
Mar 20, 20196.54006.79006.54006.66006.5976125,100
Mar 19, 20196.61006.66006.48006.54006.4787154,700
Mar 18, 20196.46006.65006.46006.57006.5084101,900
Mar 15, 20196.55006.69006.39006.47006.4093279,000
Mar 14, 20196.67006.76006.53006.54006.4787343,400
Mar 13, 20196.80006.86006.63006.66006.5976209,200
Mar 12, 20196.84006.91006.76006.78006.7164215,300
Mar 11, 20197.24007.24006.89006.93006.8650186,100
Mar 08, 20197.16007.27007.08007.24007.1721247,200
Mar 07, 20197.18007.20007.00007.17007.1028158,600
Mar 06, 20197.33007.40007.15007.18007.1127185,400
Mar 05, 20197.22007.36007.18007.34007.2712171,600
Mar 04, 20197.08007.34007.04007.22007.1523221,000
Mar 01, 20196.50007.11006.50007.05006.9839270,300
Feb 28, 20196.81007.09006.81006.90006.8353203,100
Feb 27, 20196.85006.96006.76006.87006.8056153,700
Feb 26, 20196.95006.97006.80006.90006.8353125,300
Feb 25, 20197.12007.17006.95006.95006.8848159,900
Feb 22, 20197.25007.30007.09007.11007.043398,000
Feb 21, 20197.21007.25007.12007.24007.172169,600
Feb 20, 20197.16007.33007.10007.23007.1622174,600
Feb 19, 20197.00007.23006.96007.20007.1325131,200
Feb 15, 20196.87007.07006.82007.04006.974099,500
Feb 14, 20196.81006.91006.64006.82006.7561118,100
Feb 13, 20196.83006.99006.80006.85006.7858108,300
Feb 12, 20196.95007.18006.83006.87006.80561,182,000
Feb 11, 20196.70006.93006.67006.90006.8353179,100
Feb 08, 20196.46006.68006.46006.66006.5976107,100
Feb 07, 20196.38006.55006.36006.50006.4391138,600
Feb 06, 20196.67006.76006.35006.39006.3301211,000
Feb 05, 20196.57006.69006.57006.67006.607579,500
Feb 04, 20196.50006.58006.48006.57006.508480,000
Feb 01, 20196.51006.65006.46006.50006.4391120,300
Jan 31, 20196.52006.56006.43006.47006.4093173,600
Jan 30, 20196.63006.67006.49006.52006.4589121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...