StockSelector.com
  Research, Select, & Monitor Wednesday, May 22, 2019 8:52:11 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
GAIN Capital Holdings, Inc.$4.25$.01.24%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/26/2019 to 5/21/2019 
Date Open High Low Close Volume
5/21/2019 4.500 4.530 4.220 4.240 142,400
5/20/2019 4.620 4.640 4.490 4.500 173,300
5/17/2019 4.580 4.690 4.570 4.650 91,100
5/16/2019 4.700 4.700 4.570 4.630 122,100
5/15/2019 4.660 4.750 4.550 4.670 194,400
5/14/2019 4.650 4.730 4.610 4.690 196,700
5/13/2019 4.800 4.830 4.650 4.650 156,500
5/10/2019 4.760 4.930 4.760 4.900 254,600
5/9/2019 4.700 4.820 4.580 4.790 193,500
5/8/2019 4.930 5.020 4.700 4.720 179,000
5/7/2019 5.100 5.160 4.830 4.930 319,500
5/6/2019 5.090 5.260 5.090 5.140 165,500
5/3/2019 5.050 5.160 5.040 5.130 198,700
5/2/2019 5.160 5.220 4.990 5.030 180,200
5/1/2019 5.270 5.380 5.100 5.150 269,300
4/30/2019 5.350 5.440 5.208 5.270 219,000
4/29/2019 5.300 5.430 5.291 5.360 281,800
4/26/2019 5.300 5.455 5.130 5.350 313,600
4/25/2019 5.520 5.660 5.520 5.620 171,800
4/24/2019 5.460 5.599 5.400 5.540 164,900
4/23/2019 5.550 5.610 5.300 5.460 524,500
4/22/2019 5.370 5.690 5.360 5.540 274,300
4/18/2019 5.510 5.570 5.380 5.390 175,800
4/17/2019 5.600 5.610 5.510 5.550 161,500
4/16/2019 5.610 5.635 5.550 5.570 215,300
4/15/2019 5.540 5.660 5.540 5.570 177,100
4/12/2019 5.720 5.810 5.550 5.550 211,200
4/11/2019 6.000 6.040 5.680 5.700 244,600
4/10/2019 6.270 6.270 6.040 6.060 215,800
4/9/2019 6.450 6.525 6.260 6.260 156,800
4/8/2019 6.470 6.570 6.420 6.460 161,900
4/5/2019 6.460 6.590 6.430 6.480 160,600
4/4/2019 6.480 6.600 6.400 6.420 143,800
4/3/2019 6.490 6.520 6.310 6.460 224,700
4/2/2019 6.380 6.590 6.360 6.460 120,000
4/1/2019 6.350 6.450 6.280 6.390 216,600
3/29/2019 6.320 6.370 6.240 6.280 238,100
3/28/2019 6.380 6.435 6.290 6.300 84,400
3/27/2019 6.490 6.520 6.340 6.370 171,800
3/26/2019 6.370 6.540 6.370 6.480 65,500
3/25/2019 6.300 6.380 6.220 6.350 149,200
3/22/2019 6.530 6.580 6.360 6.400 177,400
3/21/2019 6.630 6.770 6.570 6.590 99,800
3/20/2019 6.540 6.790 6.540 6.660 125,100
3/19/2019 6.610 6.660 6.480 6.540 154,600
3/18/2019 6.460 6.650 6.460 6.570 101,800
3/15/2019 6.550 6.685 6.390 6.470 278,900
3/14/2019 6.670 6.755 6.530 6.540 343,300
3/13/2019 6.800 6.860 6.630 6.660 209,100
3/12/2019 6.840 6.910 6.760 6.780 215,300
3/11/2019 7.240 7.240 6.890 6.930 186,100
3/8/2019 7.160 7.270 7.080 7.240 247,200
3/7/2019 7.180 7.200 7.000 7.170 158,600
3/6/2019 7.330 7.400 7.150 7.180 185,400
3/5/2019 7.220 7.360 7.180 7.340 171,500
3/4/2019 7.080 7.340 7.040 7.220 221,000
3/1/2019 6.500 7.110 6.500 7.050 270,200
2/28/2019 6.810 7.090 6.810 6.900 203,000
2/27/2019 6.850 6.960 6.760 6.870 153,600
2/26/2019 6.950 6.970 6.800 6.900 125,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.