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 (%)
May 29, 2020 6.188 6.238 6.178 6.218 449,038 +0.01(+0.16%)
May 28, 2020 6.139 6.228 6.079 6.208 862,578 +0.02(+0.32%)
May 27, 2020 6.188 6.208 6.119 6.188 514,571 +0.00(+0.00%)
May 26, 2020 6.287 6.337 6.055 6.188 735,155 -0.09(-1.42%)
May 22, 2020 6.258 6.302 6.147 6.277 267,544 +0.02(+0.32%)
May 21, 2020 6.317 6.317 6.258 6.258 274,384 -0.04(-0.63%)
May 20, 2020 6.337 6.357 6.287 6.297 314,243 +0.01(+0.16%)
May 19, 2020 6.485 6.505 6.282 6.287 518,859 -0.21(-3.20%)
May 18, 2020 6.535 6.555 6.416 6.495 600,461 -0.03(-0.46%)
May 15, 2020 6.584 6.604 6.258 6.525 1,248,238 -0.13(-1.93%)
May 14, 2020 6.594 6.654 6.555 6.654 465,851 +0.10(+1.51%)
May 13, 2020 6.535 6.634 6.475 6.555 894,272 +0.03(+0.46%)
May 12, 2020 6.396 6.525 6.357 6.525 611,384 +0.11(+1.70%)
May 11, 2020 6.416 6.416 6.366 6.416 446,063 +0.08(+1.25%)
May 08, 2020 6.406 6.436 6.307 6.337 366,219 -0.08(-1.23%)
May 07, 2020 6.327 6.431 6.258 6.416 343,025 +0.11(+1.73%)
May 06, 2020 6.426 6.446 6.297 6.307 466,589 -0.10(-1.55%)
May 05, 2020 6.287 6.436 6.228 6.406 801,809 +0.15(+2.37%)
May 04, 2020 6.228 6.307 6.149 6.258 856,321 +0.07(+1.12%)
May 01, 2020 6.465 6.465 6.159 6.188 998,772 -0.29(-4.43%)
Apr 30, 2020 6.584 6.584 6.451 6.475 612,487 -0.11(-1.65%)
Apr 29, 2020 6.495 6.594 6.485 6.584 835,945 +0.11(+1.68%)
Apr 28, 2020 6.465 6.485 6.436 6.475 617,030 +0.03(+0.46%)
Apr 27, 2020 6.416 6.485 6.386 6.446 724,889 +0.06(+0.93%)
Apr 24, 2020 6.248 6.416 6.248 6.386 796,674 +0.05(+0.78%)
Apr 23, 2020 6.050 6.535 6.050 6.337 2,125,680 +0.42(+7.02%)
Apr 22, 2020 5.881 6.139 5.861 5.921 536,067 +0.04(+0.67%)
Apr 21, 2020 5.871 5.921 5.713 5.881 672,410 +0.01(+0.17%)
Apr 20, 2020 5.881 5.931 5.852 5.871 1,041,896 -0.01(-0.17%)
Apr 17, 2020 5.911 5.921 5.881 5.881 788,595 -0.03(-0.50%)
Apr 16, 2020 5.901 5.926 5.891 5.911 1,431,728 +0.00(+0.00%)
Apr 15, 2020 5.842 5.931 5.842 5.911 475,012 -0.02(-0.33%)
Apr 14, 2020 5.891 5.941 5.866 5.931 707,069 +0.05(+0.84%)
Apr 13, 2020 5.782 5.916 5.753 5.881 879,758 +0.15(+2.59%)
Apr 09, 2020 5.634 5.782 5.634 5.733 158,971 +0.15(+2.66%)
Apr 08, 2020 5.564 5.713 5.525 5.584 198,174 +0.07(+1.26%)
Apr 07, 2020 5.812 5.812 5.515 5.515 165,054 -0.28(-4.79%)
Apr 06, 2020 5.545 5.822 5.465 5.792 605,588 +0.33(+5.98%)
Apr 03, 2020 5.475 5.594 5.416 5.465 271,887 -0.01(-0.18%)
Apr 02, 2020 5.456 5.504 5.436 5.475 413,923 +0.03(+0.55%)
Apr 01, 2020 5.446 5.525 5.406 5.446 303,742 -0.08(-1.43%)
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%)
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.