GAIN Capital Price:
5.32 for May 17, 2013GAIN Capital Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 5.28 | 5.34 | 5.26 | 5.32 | 48303.00 |
| May 16, 2013 | 5.30 | 5.33 | 5.27 | 5.30 | 55180.00 |
| May 15, 2013 | 5.31 | 5.36 | 5.25 | 5.29 | 44663.00 |
| May 14, 2013 | 5.08 | 5.32 | 5.08 | 5.30 | 141588.0 |
| May 13, 2013 | 5.00 | 5.10 | 4.91 | 5.06 | 680131.0 |
| May 10, 2013 | 4.98 | 5.05 | 4.90 | 4.97 | 53865.00 |
| May 9, 2013 | 5.01 | 5.04 | 4.696 | 4.98 | 82089.00 |
| May 8, 2013 | 4.80 | 5.04 | 4.80 | 5.03 | 334685.0 |
| May 7, 2013 | 4.54 | 4.95 | 4.54 | 4.75 | 44993.00 |
| May 6, 2013 | 4.67 | 4.67 | 4.47 | 4.52 | 55836.00 |
| May 3, 2013 | 4.57 | 4.71 | 4.57 | 4.69 | 36271.00 |
| May 2, 2013 | 4.55 | 4.65 | 4.43 | 4.52 | 106771.0 |
| May 1, 2013 | 4.93 | 4.93 | 4.52 | 4.52 | 87297.00 |
| April 30, 2013 | 5.00 | 5.00 | 4.88 | 4.93 | 58183.00 |
| April 29, 2013 | 5.20 | 5.25 | 4.94 | 5.03 | 110621.0 |
| April 26, 2013 | 5.40 | 5.40 | 5.035 | 5.08 | 177232.0 |
| April 25, 2013 | 5.85 | 5.99 | 5.43 | 5.44 | 1.029M |
| April 24, 2013 | 5.45 | 5.65 | 5.45 | 5.62 | 63483.00 |
| April 23, 2013 | 5.33 | 5.44 | 5.29 | 5.44 | 60868.00 |
| April 22, 2013 | 5.26 | 5.319 | 5.161 | 5.28 | 82677.00 |
| April 19, 2013 | 5.26 | 5.33 | 5.24 | 5.27 | 21742.00 |
| April 18, 2013 | 5.35 | 5.36 | 5.13 | 5.28 | 94717.00 |
| April 17, 2013 | 5.27 | 5.34 | 5.23 | 5.30 | 71952.00 |
| April 16, 2013 | 5.31 | 5.35 | 5.27 | 5.31 | 53339.00 |
| April 15, 2013 | 5.44 | 5.46 | 5.18 | 5.31 | 205223.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
GCAP Price Benchmarks
| Companies | |
|---|---|
| FXCM | 14.69 |
| LPL Financial | 38.90 |
| Charles Schwab | 19.34 |
GCAP Price Range, Past 5 Years
| Minimum | 3.940 | Dec 26 2012 |
| Maximum | 9.980 | Jan 11 2011 |
| Average | 5.817 |
