$GAIN Historical Data

$GAIN Page 15
Download
Date Close Price change Market cap Trading volume
Apr 17, 2 AM $ 4.79
-1.55%
$ 47.93 million $ 65,145
Apr 17, 1 AM $ 4.87
-1.07%
$ 48.67 million $ 64,016
Apr 17, 12 AM $ 4.92
+1.35%
$ 49.21 million $ 63,197
Apr 16, 11 PM $ 4.85
+1.17%
$ 48.52 million $ 64,169
Apr 16, 10 PM $ 4.79
-0.04%
$ 47.93 million $ 67,599
Apr 16, 9 PM $ 4.8
+1.01%
$ 47.96 million $ 67,962
Apr 16, 8 PM $ 4.75
+0.59%
$ 47.45 million $ 67,112
Apr 16, 7 PM $ 4.71
+0.38%
$ 47.15 million $ 66,263
Apr 16, 6 PM $ 4.68
-0.15%
$ 46.83 million $ 65,651
Apr 16, 5 PM $ 4.7
+0.31%
$ 47.01 million $ 67,351
Apr 16, 4 PM $ 4.69
+0.69%
$ 46.85 million $ 68,758
Apr 16, 3 PM $ 4.65
+1.56%
$ 46.49 million $ 69,553
Apr 16, 2 PM $ 4.58
-2.97%
$ 45.79 million $ 68,871
Apr 16, 1 PM $ 4.72
-1.43%
$ 47.19 million $ 76,680
Apr 16, 12 PM $ 4.79
-1.66%
$ 47.95 million $ 74,477
Apr 16, 11 AM $ 4.87
-2.34%
$ 48.68 million $ 74,879
Apr 16, 10 AM $ 4.98
-2.23%
$ 49.83 million $ 76,597
Apr 16, 9 AM $ 5.1
-0.37%
$ 50.97 million $ 76,275
Apr 16, 8 AM $ 5.12
+1.90%
$ 51.16 million $ 78,793
Apr 16, 7 AM $ 5.02
+1.25%
$ 50.23 million $ 80,015
Apr 16, 6 AM $ 4.96
-0.08%
$ 49.63 million $ 84,205
Apr 16, 5 AM $ 4.96
+1.12%
$ 49.65 million $ 93,592
Apr 16, 4 AM $ 4.91
+1.29%
$ 49.08 million $ 99,548
Apr 16, 3 AM $ 4.84
+0.20%
$ 48.36 million $ 103,904
Apr 16, 2 AM $ 4.82
+0.96%
$ 48.25 million $ 108,910
Apr 16, 1 AM $ 4.77
+1.40%
$ 47.73 million $ 113,386
Apr 16, 12 AM $ 4.71
-1.66%
$ 47.14 million $ 117,612
Apr 15, 11 PM $ 4.78
-1.43%
$ 47.79 million $ 123,427
Apr 15, 10 PM $ 4.85
+0.14%
$ 48.51 million $ 127,723
Apr 15, 9 PM $ 4.84
+0.06%
$ 48.43 million $ 134,131
Apr 15, 8 PM $ 4.84
+0.10%
$ 48.44 million $ 144,244
Apr 15, 7 PM $ 4.84
+0.12%
$ 48.38 million $ 148,100
Apr 15, 6 PM $ 4.83
+1.23%
$ 48.33 million $ 157,519
Apr 15, 5 PM $ 4.77
+1.80%
$ 47.73 million $ 164,988
Apr 15, 4 PM $ 4.69
+0.76%
$ 46.85 million $ 171,485
Apr 15, 3 PM $ 4.65
-1.77%
$ 46.48 million $ 177,761
Apr 15, 2 PM $ 4.72
+3.42%
$ 47.18 million $ 180,446
Apr 15, 1 PM $ 4.56
-2.39%
$ 45.61 million $ 180,142
Apr 15, 12 PM $ 4.68
-2.78%
$ 46.76 million $ 192,673
Apr 15, 11 AM $ 4.81
-1.56%
$ 48.09 million $ 198,116
Apr 15, 10 AM $ 4.88
-2.56%
$ 48.82 million $ 201,447
Apr 15, 9 AM $ 5.02
-0.09%
$ 50.17 million $ 205,748
Apr 15, 8 AM $ 5.03
-0.06%
$ 50.31 million $ 211,243
Apr 15, 7 AM $ 5.03
+1.55%
$ 50.32 million $ 217,353
Apr 15, 6 AM $ 4.96
+2.63%
$ 49.56 million $ 220,835
Apr 15, 5 AM $ 4.83
+1.48%
$ 48.34 million $ 221,250
Apr 15, 4 AM $ 4.76
-0.70%
$ 47.62 million $ 222,239
Apr 15, 3 AM $ 4.79
-0.60%
$ 47.95 million $ 226,911
Apr 15, 2 AM $ 4.82
+0.33%
$ 48.23 million $ 229,852
Apr 15, 1 AM $ 4.8
-0.49%
$ 48.03 million $ 229,283