$GAIN Historical Data

$GAIN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 4.52
-6.74%
$ 45.2 million $ 765,865
Mar 25, 2026 $ 4.84
+2.91%
$ 48.42 million $ 100,003
Mar 24, 2026 $ 4.71
+13.50%
$ 47.08 million $ 42,907
Mar 23, 2026 $ 4.17
-5.06%
$ 41.69 million $ 95,244
Mar 22, 2026 $ 4.41
-3.72%
$ 43.91 million $ 87,575
Mar 21, 2026 $ 4.55
+0.37%
$ 45.8 million $ 76,658
Mar 20, 2026 $ 4.53
-1.28%
$ 45.31 million $ 123,961
Mar 19, 2026 $ 4.59
+9.25%
$ 45.9 million $ 115,623
Mar 18, 2026 $ 4.2
-4.66%
$ 42.03 million $ 127,293
Mar 17, 2026 $ 4.41
-1.83%
$ 44.06 million $ 119,870
Mar 16, 2026 $ 4.49
+5.83%
$ 44.89 million $ 76,049
Mar 15, 2026 $ 4.25
-2.66%
$ 42.53 million $ 202,262
Mar 14, 2026 $ 4.38
+3.91%
$ 43.76 million $ 260,621
Mar 13, 2026 $ 4.23
-2.83%
$ 42.11 million $ 248,817
Mar 12, 2026 $ 4.3
-0.10%
$ 42.99 million $ 49,132
Mar 11, 2026 $ 4.3
-3.70%
$ 43.03 million $ 101,572
Mar 10, 2026 $ 4.46
+5.48%
$ 44.56 million $ 149,727
Mar 9, 2026 $ 4.21
+1.07%
$ 42.11 million $ 136,920
Mar 8, 2026 $ 4.17
+2.97%
$ 41.66 million $ 291,769
Mar 7, 2026 $ 4.05
+4.14%
$ 40.46 million $ 316,336
Mar 6, 2026 $ 3.89
-3.29%
$ 38.87 million $ 337,503
Mar 5, 2026 $ 4.02
+5.73%
$ 40.23 million $ 141,039
Mar 4, 2026 $ 3.87
-7.80%
$ 38.66 million $ 328,988
Mar 3, 2026 $ 4.2
+10.59%
$ 42 million $ 234,421
Mar 2, 2026 $ 3.8
+4.83%
$ 37.99 million $ 78,040
Mar 1, 2026 $ 3.62
-0.09%
$ 36.2 million $ 83,768
Feb 28, 2026 $ 3.62
-1.47%
$ 36.21 million $ 118,763
Feb 27, 2026 $ 3.68
-0.84%
$ 36.77 million $ 204,049
Feb 26, 2026 $ 3.53
-6.39%
$ -- $ 188,349
Feb 25, 2026 $ 3.78
+3.45%
$ 37.81 million $ 47,368
Feb 24, 2026 $ 3.64
+2.86%
$ 36.38 million $ 166,757
Feb 23, 2026 $ 3.54
+0.34%
$ 35.44 million $ 101,751
Feb 22, 2026 $ 3.53
-3.28%
$ 35.3 million $ 410,212
Feb 21, 2026 $ 3.64
-0.56%
$ 36.44 million $ 97,947
Feb 20, 2026 $ 3.66
-0.20%
$ 36.57 million $ 349,456
Feb 19, 2026 $ 3.67
+2.96%
$ 36.74 million $ 138,666
Feb 18, 2026 $ 3.58
-0.83%
$ 35.78 million $ 355,687
Feb 17, 2026 $ 3.61
-2.45%
$ 36.07 million $ 444,793
Feb 16, 2026 $ 3.7
-2.43%
$ 37.01 million $ 326,394
Feb 15, 2026 $ 3.79
+4.54%
$ 37.92 million $ 230,961
Feb 14, 2026 $ 3.63
-2.70%
$ 36.28 million $ 315,953
Feb 13, 2026 $ 3.72
+3.65%
$ 37.24 million $ 224,725
Feb 12, 2026 $ 3.59
+1.44%
$ 35.87 million $ 191,793
Feb 11, 2026 $ 3.54
-2.29%
$ 35.36 million $ 212,888
Feb 10, 2026 $ 3.62
-2.05%
$ 36.19 million $ 386,110
Feb 9, 2026 $ 3.7
+3.07%
$ 36.95 million $ 221,183
Feb 8, 2026 $ 3.59
-2.09%
$ 35.82 million $ 238,962
Feb 7, 2026 $ 3.64
-1.21%
$ 36.44 million $ 123,961
Feb 6, 2026 $ 3.68
+1.58%
$ 36.85 million $ 201,915
Feb 5, 2026 $ 3.62
-0.06%
$ 36.21 million $ 622,518