$GAIN Historical Data

$GAIN Page 18
Download
Date Close Price change Market cap Trading volume
Apr 10, 5 PM $ 5.03
+1.35%
$ 50.33 million $ 146,970
Apr 10, 4 PM $ 4.97
+0.71%
$ 49.68 million $ 150,210
Apr 10, 3 PM $ 4.92
+1.43%
$ 49.23 million $ 155,075
Apr 10, 2 PM $ 4.83
+0.00%
$ 48.31 million $ 167,096
Apr 10, 1 PM $ 4.83
-0.65%
$ 48.31 million $ 176,155
Apr 10, 12 PM $ 4.86
-1.09%
$ 48.62 million $ 185,586
Apr 10, 11 AM $ 4.93
+0.61%
$ 49.26 million $ 197,910
Apr 10, 10 AM $ 4.9
+1.83%
$ 48.97 million $ 203,359
Apr 10, 9 AM $ 4.8
-0.73%
$ 47.99 million $ 219,486
Apr 10, 8 AM $ 4.84
-0.18%
$ 48.41 million $ 224,428
Apr 10, 7 AM $ 4.81
-0.08%
$ 48.11 million $ 231,734
Apr 10, 6 AM $ 4.83
+0.30%
$ 48.25 million $ 240,278
Apr 10, 5 AM $ 4.81
+0.40%
$ 48.09 million $ 244,575
Apr 10, 4 AM $ 4.79
+0.51%
$ 47.9 million $ 246,669
Apr 10, 3 AM $ 4.77
+0.08%
$ 47.67 million $ 258,857
Apr 10, 2 AM $ 4.79
-0.64%
$ 47.88 million $ 261,669
Apr 10, 1 AM $ 4.82
-1.64%
$ 48.18 million $ 269,400
Apr 10, 12 AM $ 4.92
-0.69%
$ 49.22 million $ 295,218
Apr 9, 11 PM $ 4.96
-0.78%
$ 49.64 million $ 297,456
Apr 9, 10 PM $ 5
+0.06%
$ 50 million $ 295,803
Apr 9, 9 PM $ 4.98
-0.79%
$ 49.78 million $ 296,391
Apr 9, 8 PM $ 5.02
+0.37%
$ 50.18 million $ 297,476
Apr 9, 7 PM $ 5
-0.20%
$ 49.98 million $ 298,126
Apr 9, 6 PM $ 5
+0.57%
$ 50.05 million $ 299,152
Apr 9, 5 PM $ 4.98
+0.81%
$ 49.77 million $ 291,970
Apr 9, 4 PM $ 4.94
+0.14%
$ 49.37 million $ 290,161
Apr 9, 3 PM $ 4.92
+2.35%
$ 49.23 million $ 287,382
Apr 9, 2 PM $ 4.81
+0.88%
$ 48.11 million $ 272,809
Apr 9, 1 PM $ 4.79
+0.53%
$ 47.87 million $ 261,166
Apr 9, 12 PM $ 4.77
-0.41%
$ 47.66 million $ 250,752
Apr 9, 11 AM $ 4.8
+0.12%
$ 48.05 million $ 236,802
Apr 9, 10 AM $ 4.8
-3.72%
$ 48.03 million $ 222,640
Apr 9, 9 AM $ 4.99
-1.13%
$ 49.85 million $ 199,052
Apr 9, 8 AM $ 5.05
-1.73%
$ 50.47 million $ 182,792
Apr 9, 7 AM $ 5.13
-0.57%
$ 51.35 million $ 167,006
Apr 9, 6 AM $ 5.18
+1.63%
$ 51.8 million $ 154,857
Apr 9, 5 AM $ 5.09
-0.30%
$ 50.91 million $ 141,957
Apr 9, 4 AM $ 5.1
+4.94%
$ 51.04 million $ 134,143
Apr 9, 3 AM $ 4.86
-0.48%
$ 48.65 million $ 116,076
Apr 9, 2 AM $ 4.89
-1.36%
$ 48.94 million $ 116,531
Apr 9, 1 AM $ 4.96
-2.08%
$ 49.6 million $ 103,448
Apr 9, 12 AM $ 5.09
-2.67%
$ 50.87 million $ 76,332
Apr 8, 11 PM $ 5.25
-1.07%
$ 52.5 million $ 72,437
Apr 8, 10 PM $ 5.3
-0.23%
$ 53.05 million $ 72,101
Apr 8, 9 PM $ 5.32
+0.31%
$ 53.18 million $ 73,024
Apr 8, 8 PM $ 5.29
-0.04%
$ 52.92 million $ 72,797
Apr 8, 7 PM $ 5.3
+0.08%
$ 52.96 million $ 72,823
Apr 8, 6 PM $ 5.29
+0.29%
$ 52.89 million $ 72,768
Apr 8, 5 PM $ 5.27
+0.71%
$ 52.71 million $ 73,168
Apr 8, 4 PM $ 5.23
+0.89%
$ 52.32 million $ 72,079