$GAIN Historical Data

$GAIN Page 17
Download
Date Close Price change Market cap Trading volume
Apr 12, 11 PM $ 4.83
+1.65%
$ 48.3 million $ 43,246
Apr 12, 10 PM $ 4.75
+0.56%
$ 47.51 million $ 41,900
Apr 12, 9 PM $ 4.72
+0.73%
$ 47.25 million $ 41,609
Apr 12, 7 PM $ 4.64
+0.47%
$ 46.42 million $ 42,198
Apr 12, 6 PM $ 4.62
+1.14%
$ 46.17 million $ 43,067
Apr 12, 5 PM $ 4.56
+0.27%
$ 45.62 million $ 42,982
Apr 12, 4 PM $ 4.55
+0.86%
$ 45.5 million $ 46,059
Apr 12, 3 PM $ 4.51
+0.06%
$ 45.09 million $ 48,195
Apr 12, 2 PM $ 4.51
+1.67%
$ 45.1 million $ 47,256
Apr 12, 10 AM $ 4.43
+0.00%
$ 44.26 million $ 73,997
Apr 12, 9 AM $ 4.43
+0.11%
$ 44.25 million $ 94,200
Apr 12, 7 AM $ 4.42
-1.52%
$ 44.16 million $ 109,735
Apr 12, 6 AM $ 4.5
-3.00%
$ 44.95 million $ 115,421
Apr 12, 5 AM $ 4.64
-1.96%
$ 46.36 million $ 121,595
Apr 12, 4 AM $ 4.74
-1.92%
$ 47.37 million $ 123,215
Apr 12, 3 AM $ 4.83
-1.37%
$ 48.3 million $ 125,842
Apr 12, 2 AM $ 4.9
+2.75%
$ 48.95 million $ 131,107
Apr 12, 1 AM $ 4.76
+0.99%
$ 47.65 million $ 136,545
Apr 12, 12 AM $ 4.75
+0.11%
$ 47.51 million $ 143,810
Apr 11, 11 PM $ 4.75
-0.33%
$ 47.48 million $ 149,798
Apr 11, 10 PM $ 4.75
+0.80%
$ 47.54 million $ 152,164
Apr 11, 9 PM $ 4.71
+0.12%
$ 47.11 million $ 152,107
Apr 11, 8 PM $ 4.71
+0.60%
$ 47.06 million $ 153,362
Apr 11, 7 PM $ 4.68
+0.30%
$ 46.75 million $ 153,168
Apr 11, 6 PM $ 4.66
+2.38%
$ 46.59 million $ 153,238
Apr 11, 5 PM $ 4.55
+1.06%
$ 45.54 million $ 151,436
Apr 11, 4 PM $ 4.5
+2.06%
$ 45.04 million $ 149,024
Apr 11, 3 PM $ 4.42
+1.06%
$ 44.2 million $ 145,172
Apr 11, 2 PM $ 4.37
+0.77%
$ 43.72 million $ 146,841
Apr 11, 1 PM $ 4.34
+0.00%
$ 43.35 million $ 149,226
Apr 11, 12 PM $ 4.33
-3.20%
$ 43.32 million $ 147,443
Apr 11, 11 AM $ 4.47
-2.85%
$ 44.71 million $ 138,886
Apr 11, 10 AM $ 4.63
-3.01%
$ 46.28 million $ 142,094
Apr 11, 9 AM $ 4.78
-2.02%
$ 47.83 million $ 139,984
Apr 11, 8 AM $ 4.89
-3.83%
$ 48.88 million $ 136,691
Apr 11, 7 AM $ 5.1
-1.19%
$ 50.98 million $ 140,574
Apr 11, 6 AM $ 5.18
-1.10%
$ 51.78 million $ 136,825
Apr 11, 5 AM $ 5.24
+2.11%
$ 52.35 million $ 142,083
Apr 11, 4 AM $ 5.13
+2.07%
$ 51.27 million $ 147,861
Apr 11, 3 AM $ 5.02
-3.48%
$ 50.24 million $ 151,857
Apr 11, 2 AM $ 5.22
-2.12%
$ 52.18 million $ 156,831
Apr 11, 1 AM $ 5.33
-5.22%
$ 53.26 million $ 159,398
Apr 11, 12 AM $ 5.61
+2.78%
$ 56.06 million $ 157,450
Apr 10, 11 PM $ 5.45
+1.11%
$ 54.52 million $ 147,325
Apr 10, 10 PM $ 5.39
+0.22%
$ 53.91 million $ 146,074
Apr 10, 9 PM $ 5.38
+0.84%
$ 53.76 million $ 146,268
Apr 10, 8 PM $ 5.33
+1.22%
$ 53.29 million $ 146,728
Apr 10, 7 PM $ 5.26
+1.92%
$ 52.64 million $ 145,457
Apr 10, 6 PM $ 5.17
+2.78%
$ 51.73 million $ 142,982
Apr 10, 5 PM $ 5.03
+1.35%
$ 50.33 million $ 146,970