Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.397	7.506	7.307	7.470	356,966	+0.03(+0.37%)
May 30, 2018	7.234	7.588	7.225	7.443	602,851	+0.27(+3.80%)
May 29, 2018	7.170	7.316	7.107	7.170	266,250	-0.06(-0.88%)
May 25, 2018		7.234	7.234	7.234	0	-0.03(-0.38%)
May 24, 2018	7.288	7.307	7.184	7.261	211,204	-0.06(-0.87%)
May 23, 2018	7.352	7.388	7.234	7.325	212,865	-0.07(-0.98%)
May 22, 2018	7.406	7.452	7.361	7.397	194,982	+0.00(+0.00%)
May 21, 2018	7.361	7.461	7.343	7.397	141,931	+0.05(+0.74%)
May 18, 2018	7.415	7.420	7.343	7.343	150,341	-0.05(-0.61%)
May 17, 2018	7.334	7.415	7.243	7.388	393,762	+0.06(+0.87%)
May 16, 2018	7.316	7.397	7.279	7.325	202,439	+0.02(+0.25%)
May 15, 2018	7.234	7.434	7.179	7.307	262,564	+0.05(+0.75%)
May 14, 2018	7.379	7.434	7.234	7.252	247,212	-0.12(-1.60%)
May 11, 2018	7.334	7.443	7.334	7.370	253,871	+0.05(+0.74%)
May 10, 2018	7.415	7.479	7.316	7.316	296,158	-0.07(-0.98%)
May 09, 2018	7.443	7.453	7.225	7.388	278,189	-0.05(-0.73%)
May 08, 2018	7.415	7.552	7.415	7.443	386,451	-0.03(-0.36%)
May 07, 2018	7.488	7.552	7.434	7.470	487,092	+0.01(+0.12%)
May 04, 2018	7.388	7.515	7.379	7.461	366,885	+0.03(+0.37%)
May 03, 2018	7.552	7.579	7.361	7.434	305,318	-0.19(-2.50%)
May 02, 2018	7.434	7.661	7.420	7.624	395,964	+0.19(+2.56%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Gain Capital Holdings (NY: GCAP )

Historical Prices