$GAIN Historical Data

$GAIN Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 3 AM $ 4.85
-2.15%
$ 48.53 million $ 79,002
Apr 19, 2 AM $ 4.96
-1.40%
$ 49.65 million $ 81,903
Apr 19, 1 AM $ 5.03
+0.73%
$ 50.35 million $ 80,963
Apr 19, 12 AM $ 5.01
+0.53%
$ 50.14 million $ 81,305
Apr 18, 11 PM $ 4.99
+0.46%
$ 49.88 million $ 82,284
Apr 18, 10 PM $ 4.97
-0.05%
$ 49.67 million $ 84,749
Apr 18, 9 PM $ 4.96
-0.30%
$ 49.64 million $ 85,911
Apr 18, 8 PM $ 4.98
+0.22%
$ 49.76 million $ 87,254
Apr 18, 7 PM $ 4.93
-0.20%
$ 49.28 million $ 87,171
Apr 18, 6 PM $ 4.93
+0.58%
$ 49.28 million $ 87,103
Apr 18, 5 PM $ 4.9
+0.40%
$ 49.01 million $ 86,428
Apr 18, 4 PM $ 4.88
+0.58%
$ 48.79 million $ 87,167
Apr 18, 3 PM $ 4.85
+0.79%
$ 48.49 million $ 87,119
Apr 18, 2 PM $ 4.82
+0.11%
$ 48.16 million $ 85,100
Apr 18, 1 PM $ 4.81
+1.73%
$ 48.09 million $ 83,594
Apr 18, 12 PM $ 4.72
+0.87%
$ 47.21 million $ 82,592
Apr 18, 11 AM $ 4.68
-2.96%
$ 46.79 million $ 81,698
Apr 18, 10 AM $ 4.82
-1.61%
$ 48.18 million $ 82,511
Apr 18, 9 AM $ 4.91
-0.92%
$ 49.08 million $ 82,233
Apr 18, 8 AM $ 4.96
+0.38%
$ 49.63 million $ 78,917
Apr 18, 7 AM $ 4.94
-0.16%
$ 49.42 million $ 77,179
Apr 18, 6 AM $ 4.94
-2.27%
$ 49.45 million $ 75,966
Apr 18, 5 AM $ 5.05
-1.79%
$ 50.51 million $ 75,286
Apr 18, 4 AM $ 5.14
-1.82%
$ 51.42 million $ 77,145
Apr 18, 3 AM $ 5.21
+2.25%
$ 52.08 million $ 78,551
Apr 18, 2 AM $ 5.09
+2.24%
$ 50.93 million $ 74,688
Apr 18, 1 AM $ 4.99
+1.05%
$ 49.89 million $ 75,596
Apr 18, 12 AM $ 4.93
+0.11%
$ 49.33 million $ 77,208
Apr 17, 11 PM $ 4.92
+1.72%
$ 49.22 million $ 78,376
Apr 17, 10 PM $ 4.84
+1.52%
$ 48.36 million $ 77,519
Apr 17, 9 PM $ 4.76
+0.96%
$ 47.63 million $ 75,707
Apr 17, 8 PM $ 4.72
-0.21%
$ 47.18 million $ 75,572
Apr 17, 7 PM $ 4.72
+0.54%
$ 47.24 million $ 75,423
Apr 17, 6 PM $ 4.7
-0.01%
$ 46.99 million $ 75,631
Apr 17, 5 PM $ 4.7
+0.75%
$ 47.03 million $ 75,932
Apr 17, 4 PM $ 4.67
+0.59%
$ 46.67 million $ 76,039
Apr 17, 3 PM $ 4.63
+0.04%
$ 46.34 million $ 76,574
Apr 17, 2 PM $ 4.64
+0.68%
$ 46.35 million $ 81,199
Apr 17, 1 PM $ 4.6
+0.10%
$ 45.99 million $ 83,738
Apr 17, 12 PM $ 4.6
-1.84%
$ 46.05 million $ 87,477
Apr 17, 11 AM $ 4.7
+3.72%
$ 46.96 million $ 89,600
Apr 17, 10 AM $ 4.54
-1.27%
$ 45.43 million $ 84,531
Apr 17, 9 AM $ 4.61
-1.70%
$ 46.1 million $ 85,455
Apr 17, 8 AM $ 4.7
+0.32%
$ 46.98 million $ 85,903
Apr 17, 7 AM $ 4.69
-1.10%
$ 46.86 million $ 81,594
Apr 17, 6 AM $ 4.74
-0.84%
$ 47.37 million $ 77,696
Apr 17, 5 AM $ 4.78
+0.40%
$ 47.8 million $ 72,925
Apr 17, 4 AM $ 4.76
+0.88%
$ 47.58 million $ 71,541
Apr 17, 3 AM $ 4.73
-1.42%
$ 47.26 million $ 66,971
Apr 17, 2 AM $ 4.79
-1.55%
$ 47.93 million $ 65,145