$GAIN Historical Data

$GAIN Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 4 PM $ 5.23
+0.89%
$ 52.32 million $ 72,079
Apr 8, 3 PM $ 5.17
-0.98%
$ 51.68 million $ 72,695
Apr 8, 2 PM $ 5.22
-0.95%
$ 52.16 million $ 72,417
Apr 8, 1 PM $ 5.26
+1.55%
$ 52.65 million $ 74,257
Apr 8, 12 PM $ 5.19
+0.95%
$ 51.87 million $ 75,840
Apr 8, 11 AM $ 5.21
+0.58%
$ 52.1 million $ 73,855
Apr 8, 10 AM $ 5.18
+2.21%
$ 51.77 million $ 76,678
Apr 8, 9 AM $ 5.07
+0.36%
$ 50.66 million $ 78,677
Apr 8, 8 AM $ 5.04
+0.66%
$ 50.44 million $ 81,858
Apr 8, 7 AM $ 5
+0.55%
$ 49.98 million $ 84,421
Apr 8, 6 AM $ 4.96
+2.63%
$ 49.62 million $ 84,164
Apr 8, 5 AM $ 4.84
-0.35%
$ 48.35 million $ 80,995
Apr 8, 4 AM $ 4.85
-2.11%
$ 48.49 million $ 79,403
Apr 8, 3 AM $ 4.96
+6.41%
$ 49.55 million $ 79,140
Apr 8, 2 AM $ 4.66
+0.12%
$ 46.6 million $ 69,805
Apr 8, 1 AM $ 4.65
-0.10%
$ 46.5 million $ 73,630
Apr 8, 12 AM $ 4.65
-1.82%
$ 46.54 million $ 75,153
Apr 7, 11 PM $ 4.73
-1.29%
$ 47.35 million $ 80,411
Apr 7, 10 PM $ 4.8
+1.11%
$ 47.96 million $ 81,990
Apr 7, 9 PM $ 4.74
-0.26%
$ 47.44 million $ 82,234
Apr 7, 8 PM $ 4.76
+0.18%
$ 47.57 million $ 82,464
Apr 7, 7 PM $ 4.75
+0.00%
$ 47.47 million $ 83,965
Apr 7, 6 PM $ 4.74
+0.74%
$ 47.45 million $ 84,074
Apr 7, 5 PM $ 4.71
+0.25%
$ 47.09 million $ 83,621
Apr 7, 4 PM $ 4.7
+1.50%
$ 46.95 million $ 86,858
Apr 7, 3 PM $ 4.63
-0.33%
$ 46.3 million $ 86,584
Apr 7, 2 PM $ 4.64
-1.07%
$ 46.43 million $ 86,940
Apr 7, 1 PM $ 4.69
+0.26%
$ 46.89 million $ 82,710
Apr 7, 12 PM $ 4.7
-1.45%
$ 46.98 million $ 79,796
Apr 7, 11 AM $ 4.78
-0.69%
$ 47.8 million $ 81,196
Apr 7, 10 AM $ 4.82
+0.01%
$ 48.15 million $ 81,863
Apr 7, 9 AM $ 4.81
+0.67%
$ 48.14 million $ 83,819
Apr 7, 8 AM $ 4.8
-0.03%
$ 47.98 million $ 87,458
Apr 7, 7 AM $ 4.8
-1.32%
$ 48.03 million $ 90,911
Apr 7, 6 AM $ 4.86
+1.02%
$ 48.6 million $ 95,746
Apr 7, 5 AM $ 4.81
+3.52%
$ 48.1 million $ 99,656
Apr 7, 4 AM $ 4.65
+3.25%
$ 46.46 million $ 104,114
Apr 7, 3 AM $ 4.5
+0.35%
$ 44.99 million $ 105,409
Apr 7, 2 AM $ 4.47
-3.06%
$ 44.74 million $ 102,709
Apr 7, 1 AM $ 4.63
-2.87%
$ 46.34 million $ 101,128
Apr 7, 12 AM $ 4.78
-2.27%
$ 47.83 million $ 101,635
Apr 6, 11 PM $ 4.91
-2.18%
$ 49.08 million $ 96,903
Apr 6, 10 PM $ 5.02
+1.33%
$ 50.16 million $ 94,181
Apr 6, 9 PM $ 4.95
+0.13%
$ 49.55 million $ 93,401
Apr 6, 8 PM $ 4.94
+1.25%
$ 49.4 million $ 93,468
Apr 6, 7 PM $ 4.88
+0.11%
$ 48.82 million $ 91,927
Apr 6, 6 PM $ 4.88
+0.04%
$ 48.76 million $ 92,206
Apr 6, 5 PM $ 4.87
-0.48%
$ 48.71 million $ 92,600
Apr 6, 4 PM $ 4.89
+1.09%
$ 48.87 million $ 89,652
Apr 6, 3 PM $ 4.8
+2.79%
$ 48 million $ 87,921