Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Dec 31, 2019 3.959 4.047 3.862 3.862 103,927 -0.10(-2.47%)
Dec 30, 2019 3.891 4.047 3.891 3.959 108,336 +0.07(+1.76%)
Dec 27, 2019 3.891 3.920 3.862 3.891 104,233 -0.04(-1.00%)
Dec 26, 2019 3.910 3.998 3.910 3.930 65,664 +0.00(+0.00%)
Dec 24, 2019 3.969 4.018 3.930 3.930 85,617 -0.03(-0.74%)
Dec 23, 2019 4.028 4.086 3.920 3.959 110,125 -0.07(-1.70%)
Dec 20, 2019 4.086 4.086 3.989 4.028 365,790 -0.06(-1.44%)
Dec 19, 2019 4.057 4.174 4.038 4.086 71,210 +0.03(+0.72%)
Dec 18, 2019 3.979 4.223 3.979 4.057 161,798 +0.07(+1.72%)
Dec 17, 2019 4.008 4.086 3.969 3.989 121,434 -0.02(-0.49%)
Dec 16, 2019 4.233 4.301 3.998 4.008 249,169 -0.22(-5.31%)
Dec 13, 2019 4.253 4.301 4.145 4.233 92,470 -0.01(-0.23%)
Dec 12, 2019 4.204 4.301 4.126 4.243 230,646 +0.03(+0.70%)
Dec 11, 2019 4.106 4.233 4.057 4.213 142,430 +0.14(+3.36%)
Dec 10, 2019 4.038 4.126 4.008 4.077 165,074 +0.05(+1.21%)
Dec 09, 2019 3.969 4.135 3.920 4.028 289,956 +0.10(+2.49%)
Dec 06, 2019 3.824 3.949 3.795 3.930 230,058 +0.11(+2.77%)
Dec 05, 2019 4.055 4.065 3.814 3.824 274,861 -0.23(-5.70%)
Dec 04, 2019 3.988 4.084 3.988 4.055 80,958 +0.05(+1.20%)
Dec 03, 2019 3.969 4.055 3.911 4.007 133,912 -0.03(-0.72%)
Dec 02, 2019 3.988 4.084 3.940 4.036 258,763 +0.04(+0.96%)
Nov 29, 2019 3.959 4.007 3.901 3.997 35,297 +0.03(+0.73%)
Nov 27, 2019 3.853 3.978 3.757 3.969 68,726 +0.10(+2.49%)
Nov 26, 2019 3.969 3.988 3.863 3.872 107,727 -0.13(-3.37%)
Nov 25, 2019 4.026 4.084 3.988 4.007 88,602 +0.01(+0.24%)
Nov 22, 2019 3.978 4.094 3.920 3.997 132,366 +0.01(+0.24%)
Nov 21, 2019 3.997 4.055 3.940 3.988 60,330 -0.04(-0.96%)
Nov 20, 2019 4.055 4.103 3.988 4.026 154,212 -0.01(-0.24%)
Nov 19, 2019 4.026 4.074 3.959 4.036 138,012 +0.01(+0.24%)
Nov 18, 2019 3.997 4.055 3.843 4.026 115,819 +0.01(+0.24%)
Nov 15, 2019 3.959 4.055 3.891 4.017 154,376 +0.09(+2.21%)
Nov 14, 2019 3.969 4.017 3.901 3.930 62,552 -0.01(-0.24%)
Nov 13, 2019 3.978 4.007 3.911 3.940 115,875 -0.08(-1.92%)
Nov 12, 2019 3.997 4.046 3.969 4.017 93,676 +0.00(+0.00%)
Nov 11, 2019 3.959 4.046 3.959 4.017 61,173 +0.02(+0.48%)
Nov 08, 2019 4.094 4.132 3.949 3.997 97,484 -0.10(-2.35%)
Nov 07, 2019 4.286 4.325 4.094 4.094 82,622 -0.14(-3.41%)
Nov 06, 2019 4.238 4.257 4.180 4.238 38,779 +0.00(+0.00%)
Nov 05, 2019 4.238 4.335 4.200 4.238 79,167 +0.04(+0.92%)
Nov 04, 2019 4.132 4.219 4.103 4.200 89,732 +0.09(+2.11%)
Nov 01, 2019 4.113 4.200 4.036 4.113 67,481 +0.05(+1.18%)
Oct 31, 2019 3.988 4.161 3.708 4.065 390,710 +0.09(+2.18%)
Oct 30, 2019 4.142 4.161 3.940 3.978 127,408 -0.16(-3.95%)
Oct 29, 2019 4.084 4.180 3.776 4.142 170,181 +0.02(+0.47%)
Oct 28, 2019 4.267 4.373 4.055 4.123 121,392 -0.18(-4.25%)
Oct 25, 2019 4.229 4.498 4.046 4.306 335,744 -0.10(-2.19%)
Oct 24, 2019 4.537 4.537 4.306 4.402 110,482 -0.13(-2.77%)
Oct 23, 2019 4.363 4.537 4.354 4.527 81,614 +0.15(+3.52%)
Oct 22, 2019 4.306 4.402 4.257 4.373 87,340 +0.07(+1.57%)
Oct 21, 2019 4.431 4.489 4.267 4.306 174,565 -0.13(-3.04%)
Oct 18, 2019 4.238 4.489 4.238 4.441 90,424 +0.17(+4.06%)
Oct 17, 2019 4.286 4.325 4.238 4.267 101,605 +0.00(+0.00%)
Oct 16, 2019 4.277 4.277 4.180 4.267 115,198 -0.01(-0.23%)
Oct 15, 2019 4.306 4.426 4.248 4.277 109,890 -0.07(-1.55%)
Oct 14, 2019 4.383 4.383 4.267 4.344 96,477 -0.04(-0.88%)
Oct 11, 2019 4.402 4.498 4.335 4.383 89,698 +0.06(+1.34%)
Oct 10, 2019 4.392 4.441 4.277 4.325 95,979 -0.06(-1.32%)
Oct 09, 2019 4.335 4.450 4.306 4.383 364,430 +0.05(+1.11%)
Oct 08, 2019 4.566 4.585 4.286 4.335 214,586 -0.32(-6.83%)
Oct 07, 2019 4.710 4.768 4.643 4.652 93,682 -0.10(-2.03%)
Oct 04, 2019 4.729 4.797 4.652 4.749 86,375 +0.02(+0.41%)
Oct 03, 2019 4.758 4.835 4.624 4.729 95,223 -0.09(-1.80%)
Oct 02, 2019 4.758 4.835 4.705 4.816 135,890 -0.06(-1.19%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.