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 (%)
Mar 31, 2020 5.465 5.545 5.406 5.525 131,455 +0.07(+1.27%)
Mar 30, 2020 5.535 5.693 5.337 5.456 282,275 -0.06(-1.08%)
Mar 27, 2020 5.614 5.654 5.485 5.515 170,687 -0.18(-3.13%)
Mar 26, 2020 5.624 5.733 5.564 5.693 596,729 +0.07(+1.23%)
Mar 25, 2020 5.099 5.649 5.000 5.624 226,659 +0.52(+10.29%)
Mar 24, 2020 4.753 5.277 4.753 5.099 1,399,294 +0.42(+8.88%)
Mar 23, 2020 4.743 4.812 4.644 4.683 441,678 +0.04(+0.85%)
Mar 20, 2020 4.859 4.878 4.644 4.644 569,246 -0.20(-4.04%)
Mar 19, 2020 4.673 4.878 4.644 4.839 375,059 +0.14(+2.91%)
Mar 18, 2020 4.653 4.917 4.448 4.702 471,487 -0.06(-1.23%)
Mar 17, 2020 4.937 5.035 4.311 4.761 913,085 -0.14(-2.79%)
Mar 16, 2020 5.709 5.719 4.771 4.898 727,681 -0.86(-14.94%)
Mar 13, 2020 5.690 5.778 5.543 5.758 538,968 +0.09(+1.55%)
Mar 12, 2020 5.797 5.807 5.523 5.670 556,910 -0.10(-1.69%)
Mar 11, 2020 5.807 5.827 5.748 5.768 580,302 -0.05(-0.84%)
Mar 10, 2020 5.807 5.856 5.807 5.817 407,468 +0.02(+0.34%)
Mar 09, 2020 5.768 5.866 5.748 5.797 562,343 -0.04(-0.67%)
Mar 06, 2020 5.856 5.866 5.797 5.836 824,460 -0.02(-0.33%)
Mar 05, 2020 5.866 5.915 5.846 5.856 1,433,550 -0.02(-0.33%)
Mar 04, 2020 5.827 5.934 5.817 5.875 912,789 +0.04(+0.67%)
Mar 03, 2020 5.787 5.856 5.778 5.836 1,348,111 +0.04(+0.67%)
Mar 02, 2020 5.748 5.797 5.748 5.797 1,561,764 +0.03(+0.51%)
Feb 28, 2020 5.729 5.768 5.719 5.768 2,786,186 +0.04(+0.68%)
Feb 27, 2020 5.748 5.758 5.729 5.729 21,058,764 +2.28(+66.01%)
Feb 26, 2020 3.441 3.529 3.392 3.451 198,068 +0.04(+1.15%)
Feb 25, 2020 3.500 3.598 3.373 3.412 197,009 -0.12(-3.32%)
Feb 24, 2020 3.353 3.539 3.299 3.529 111,388 +0.12(+3.44%)
Feb 21, 2020 3.529 3.529 3.402 3.412 87,662 -0.11(-3.06%)
Feb 20, 2020 3.373 3.637 3.373 3.519 204,047 +0.19(+5.57%)
Feb 19, 2020 3.412 3.441 3.295 3.334 129,504 -0.05(-1.45%)
Feb 18, 2020 3.304 3.407 3.285 3.383 120,440 +0.07(+2.07%)
Feb 14, 2020 3.402 3.441 3.265 3.314 83,162 -0.12(-3.42%)
Feb 13, 2020 3.343 3.431 3.275 3.431 60,775 +0.07(+2.04%)
Feb 12, 2020 3.412 3.412 3.343 3.363 114,167 -0.02(-0.58%)
Feb 11, 2020 3.255 3.383 3.246 3.383 110,695 +0.07(+2.07%)
Feb 10, 2020 3.451 3.490 3.226 3.314 126,897 -0.13(-3.69%)
Feb 07, 2020 3.412 3.490 3.324 3.441 232,608 -0.05(-1.40%)
Feb 06, 2020 3.588 3.588 3.383 3.490 207,807 -0.10(-2.72%)
Feb 05, 2020 3.480 3.607 3.461 3.588 95,723 +0.13(+3.67%)
Feb 04, 2020 3.627 3.646 3.461 3.461 107,845 -0.14(-3.80%)
Feb 03, 2020 3.822 3.881 3.588 3.598 144,331 -0.22(-5.88%)
Jan 31, 2020 3.676 3.861 3.545 3.822 175,632 +0.11(+2.89%)
Jan 30, 2020 3.695 3.725 3.598 3.715 64,637 +0.01(+0.26%)
Jan 29, 2020 3.813 3.813 3.686 3.705 95,903 -0.10(-2.57%)
Jan 28, 2020 3.764 3.822 3.705 3.803 72,987 +0.07(+1.83%)
Jan 27, 2020 3.871 3.901 3.725 3.734 99,247 -0.21(-5.21%)
Jan 24, 2020 4.213 4.213 3.881 3.940 170,313 -0.26(-6.28%)
Jan 23, 2020 3.920 4.213 3.891 4.204 113,170 +0.23(+5.91%)
Jan 22, 2020 3.959 4.086 3.862 3.969 226,689 +0.00(+0.00%)
Jan 21, 2020 3.813 4.145 3.783 3.969 810,516 +0.16(+4.10%)
Jan 17, 2020 3.881 3.920 3.783 3.813 74,365 -0.04(-1.02%)
Jan 16, 2020 3.813 3.910 3.793 3.852 403,369 +0.06(+1.55%)
Jan 15, 2020 3.862 3.891 3.793 3.793 58,349 -0.05(-1.27%)
Jan 14, 2020 3.832 3.925 3.764 3.842 133,722 +0.01(+0.25%)
Jan 13, 2020 4.008 4.018 3.832 3.832 100,291 -0.18(-4.39%)
Jan 10, 2020 4.057 4.096 3.989 4.008 67,409 -0.06(-1.44%)
Jan 09, 2020 3.969 4.126 3.969 4.067 110,212 +0.10(+2.46%)
Jan 08, 2020 4.106 4.165 3.969 3.969 52,030 -0.13(-3.10%)
Jan 07, 2020 4.008 4.204 4.008 4.096 126,971 +0.05(+1.21%)
Jan 06, 2020 3.862 4.086 3.813 4.047 115,706 +0.23(+6.15%)
Jan 03, 2020 3.871 3.881 3.774 3.813 64,852 -0.07(-1.76%)
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.