$GAIN Historical Data

$GAIN Page 11
Download
Date Close Price change Market cap Trading volume
Apr 25, 7 AM $ 5.43
-1.05%
$ 54.32 million $ 63,182
Apr 25, 6 AM $ 5.5
+0.78%
$ 54.95 million $ 61,174
Apr 25, 5 AM $ 5.45
+1.66%
$ 54.51 million $ 63,802
Apr 25, 4 AM $ 5.36
+3.53%
$ 53.63 million $ 64,015
Apr 25, 3 AM $ 5.18
+0.58%
$ 51.79 million $ 62,925
Apr 25, 2 AM $ 5.11
+0.14%
$ 51.11 million $ 64,535
Apr 25, 1 AM $ 5.1
+0.56%
$ 51.04 million $ 67,356
Apr 25, 12 AM $ 5.08
-1.64%
$ 50.76 million $ 68,514
Apr 24, 11 PM $ 5.16
-0.42%
$ 51.6 million $ 72,857
Apr 24, 10 PM $ 5.17
-0.36%
$ 51.72 million $ 72,050
Apr 24, 9 PM $ 5.19
+0.68%
$ 51.89 million $ 70,550
Apr 24, 8 PM $ 5.15
+0.19%
$ 51.52 million $ 75,659
Apr 24, 7 PM $ 5.14
+0.79%
$ 51.41 million $ 81,789
Apr 24, 6 PM $ 5.1
+0.77%
$ 50.97 million $ 85,726
Apr 24, 5 PM $ 5.06
+1.31%
$ 50.62 million $ 86,799
Apr 24, 4 PM $ 5
-0.01%
$ 49.96 million $ 86,881
Apr 24, 3 PM $ 4.99
+0.28%
$ 49.91 million $ 87,906
Apr 24, 2 PM $ 4.98
-0.40%
$ 49.8 million $ 91,035
Apr 24, 1 PM $ 5
-0.15%
$ 50.02 million $ 93,084
Apr 24, 12 PM $ 5.01
-1.11%
$ 50.12 million $ 94,504
Apr 24, 11 AM $ 5.08
+4.93%
$ 50.77 million $ 94,060
Apr 24, 10 AM $ 4.84
+0.59%
$ 48.4 million $ 88,669
Apr 24, 9 AM $ 4.81
-0.70%
$ 48.09 million $ 88,018
Apr 24, 8 AM $ 4.85
-1.07%
$ 48.47 million $ 88,405
Apr 24, 7 AM $ 4.9
+0.02%
$ 48.96 million $ 92,280
Apr 24, 6 AM $ 4.89
-0.40%
$ 48.93 million $ 94,059
Apr 24, 5 AM $ 4.92
-0.87%
$ 49.21 million $ 96,450
Apr 24, 4 AM $ 4.96
+0.30%
$ 49.61 million $ 106,213
Apr 24, 3 AM $ 4.95
-1.02%
$ 49.5 million $ 109,377
Apr 24, 2 AM $ 5.01
+1.54%
$ 50.09 million $ 110,424
Apr 24, 1 AM $ 4.94
-0.85%
$ 49.45 million $ 110,647
Apr 24, 12 AM $ 4.99
+1.29%
$ 49.86 million $ 113,591
Apr 23, 11 PM $ 4.94
-0.64%
$ 49.37 million $ 114,129
Apr 23, 10 PM $ 4.97
-0.61%
$ 49.69 million $ 118,906
Apr 23, 9 PM $ 5.01
+0.19%
$ 50.05 million $ 122,539
Apr 23, 8 PM $ 4.99
+0.31%
$ 49.94 million $ 117,035
Apr 23, 7 PM $ 4.98
+0.08%
$ 49.84 million $ 116,815
Apr 23, 6 PM $ 4.98
-0.02%
$ 49.81 million $ 113,754
Apr 23, 5 PM $ 4.99
+0.39%
$ 49.9 million $ 119,251
Apr 23, 4 PM $ 4.97
+0.22%
$ 49.72 million $ 125,517
Apr 23, 3 PM $ 4.97
+0.49%
$ 49.71 million $ 131,104
Apr 23, 2 PM $ 4.95
+1.46%
$ 49.49 million $ 133,005
Apr 23, 1 PM $ 4.88
-1.44%
$ 48.84 million $ 128,526
Apr 23, 12 PM $ 4.95
-0.58%
$ 49.53 million $ 128,357
Apr 23, 11 AM $ 4.98
+1.07%
$ 49.81 million $ 126,067
Apr 23, 10 AM $ 4.93
-0.48%
$ 49.27 million $ 124,695
Apr 23, 9 AM $ 4.94
-1.39%
$ 49.44 million $ 123,439
Apr 23, 8 AM $ 5
-0.05%
$ 50 million $ 126,601
Apr 23, 7 AM $ 5
-1.35%
$ 50.01 million $ 127,795
Apr 23, 6 AM $ 5.07
+0.00%
$ 50.7 million $ 132,019