$GAIN Historical Data

$GAIN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 15, 12 AM $ 4.82
-0.03%
$ 48.24 million $ 230,550
Apr 14, 11 PM $ 4.82
-0.82%
$ 48.2 million $ 225,650
Apr 14, 10 PM $ 4.85
+0.75%
$ 48.48 million $ 222,562
Apr 14, 9 PM $ 4.83
+0.31%
$ 48.28 million $ 216,420
Apr 14, 8 PM $ 4.81
+0.64%
$ 48.09 million $ 211,251
Apr 14, 7 PM $ 4.78
+0.87%
$ 47.75 million $ 204,739
Apr 14, 6 PM $ 4.74
+2.71%
$ 47.35 million $ 196,553
Apr 14, 5 PM $ 4.61
-0.29%
$ 46.1 million $ 189,247
Apr 14, 4 PM $ 4.62
+2.08%
$ 46.2 million $ 183,590
Apr 14, 3 PM $ 4.53
+0.15%
$ 45.26 million $ 175,485
Apr 14, 2 PM $ 4.52
-1.07%
$ 45.2 million $ 172,970
Apr 14, 1 PM $ 4.58
-0.27%
$ 45.84 million $ 165,192
Apr 14, 12 PM $ 4.6
-0.75%
$ 46.01 million $ 150,596
Apr 14, 11 AM $ 4.64
-1.40%
$ 46.38 million $ 140,216
Apr 14, 10 AM $ 4.68
-0.94%
$ 46.84 million $ 135,124
Apr 14, 9 AM $ 4.73
-0.05%
$ 47.29 million $ 135,071
Apr 14, 8 AM $ 4.73
-3.79%
$ 47.33 million $ 128,243
Apr 14, 7 AM $ 4.84
-0.91%
$ 48.38 million $ 131,292
Apr 14, 6 AM $ 4.88
-0.37%
$ 48.8 million $ 131,899
Apr 14, 5 AM $ 4.91
-0.62%
$ 49.1 million $ 128,499
Apr 14, 4 AM $ 4.93
+0.23%
$ 49.3 million $ 124,718
Apr 14, 3 AM $ 4.93
-1.28%
$ 49.28 million $ 120,027
Apr 14, 2 AM $ 5
-1.49%
$ 50.04 million $ 119,545
Apr 14, 1 AM $ 5.08
+0.21%
$ 50.79 million $ 119,383
Apr 14, 12 AM $ 5.08
-1.71%
$ 50.79 million $ 121,925
Apr 13, 11 PM $ 5.18
-2.04%
$ 51.8 million $ 121,346
Apr 13, 10 PM $ 5.29
+1.05%
$ 52.86 million $ 119,097
Apr 13, 9 PM $ 5.23
+0.75%
$ 52.28 million $ 119,517
Apr 13, 8 PM $ 5.18
+0.49%
$ 51.85 million $ 118,833
Apr 13, 7 PM $ 5.16
+0.41%
$ 51.57 million $ 118,032
Apr 13, 6 PM $ 5.13
-0.35%
$ 51.35 million $ 119,260
Apr 13, 5 PM $ 5.15
+0.67%
$ 51.49 million $ 120,481
Apr 13, 4 PM $ 5.12
+0.18%
$ 51.16 million $ 120,292
Apr 13, 3 PM $ 5.11
+0.14%
$ 51.07 million $ 121,183
Apr 13, 2 PM $ 5.11
+0.77%
$ 51.1 million $ 118,873
Apr 13, 1 PM $ 5.07
-0.76%
$ 50.71 million $ 121,365
Apr 13, 12 PM $ 5.11
-0.19%
$ 51.1 million $ 119,761
Apr 13, 11 AM $ 5.12
+0.54%
$ 51.23 million $ 118,705
Apr 13, 10 AM $ 5.09
-0.11%
$ 50.92 million $ 113,270
Apr 13, 9 AM $ 5.09
-1.15%
$ 50.95 million $ 103,667
Apr 13, 8 AM $ 5.17
+1.72%
$ 51.67 million $ 95,668
Apr 13, 7 AM $ 5.07
+1.71%
$ 50.74 million $ 83,603
Apr 13, 6 AM $ 5
+0.66%
$ 50.01 million $ 74,340
Apr 13, 5 AM $ 4.97
+0.97%
$ 49.67 million $ 70,121
Apr 13, 4 AM $ 4.92
-0.23%
$ 49.2 million $ 65,881
Apr 13, 3 AM $ 4.93
+1.39%
$ 49.29 million $ 64,834
Apr 13, 2 AM $ 4.86
+1.18%
$ 48.59 million $ 58,723
Apr 13, 1 AM $ 4.8
-0.52%
$ 48.02 million $ 52,941
Apr 13, 12 AM $ 4.83
-0.13%
$ 48.26 million $ 45,573
Apr 12, 11 PM $ 4.83
+1.65%
$ 48.3 million $ 43,246