$GAIN Historical Data

$GAIN Page 20
Download
Date Close Price change Market cap Trading volume
Apr 6, 3 PM $ 4.8
+2.79%
$ 48 million $ 87,921
Apr 6, 2 PM $ 4.67
+0.41%
$ 46.71 million $ 89,929
Apr 6, 1 PM $ 4.64
+1.44%
$ 46.45 million $ 97,361
Apr 6, 12 PM $ 4.58
+1.08%
$ 45.76 million $ 103,487
Apr 6, 11 AM $ 4.54
-2.02%
$ 45.39 million $ 116,711
Apr 6, 10 AM $ 4.64
-2.44%
$ 46.38 million $ 116,461
Apr 6, 9 AM $ 4.77
-1.69%
$ 47.65 million $ 118,511
Apr 6, 8 AM $ 4.84
-2.16%
$ 48.36 million $ 118,412
Apr 6, 7 AM $ 4.96
-0.81%
$ 49.59 million $ 120,031
Apr 6, 6 AM $ 5
-2.06%
$ 50.03 million $ 118,416
Apr 6, 5 AM $ 5.11
+5.81%
$ 51.09 million $ 116,759
Apr 6, 4 AM $ 4.82
+2.44%
$ 48.24 million $ 112,431
Apr 6, 3 AM $ 4.71
-0.09%
$ 47.08 million $ 111,408
Apr 6, 2 AM $ 4.71
-3.02%
$ 47.09 million $ 113,335
Apr 6, 1 AM $ 4.85
-1.64%
$ 48.54 million $ 119,767
Apr 6, 12 AM $ 4.94
-0.06%
$ 49.36 million $ 116,158
Apr 5, 11 PM $ 4.91
+0.93%
$ 49.09 million $ 116,623
Apr 5, 10 PM $ 4.86
-0.06%
$ 48.61 million $ 118,733
Apr 5, 9 PM $ 4.87
+0.36%
$ 48.67 million $ 118,967
Apr 5, 8 PM $ 4.85
+0.07%
$ 48.49 million $ 119,585
Apr 5, 7 PM $ 4.84
+0.11%
$ 48.44 million $ 120,225
Apr 5, 6 PM $ 4.84
+0.10%
$ 48.4 million $ 120,422
Apr 5, 5 PM $ 4.84
+0.35%
$ 48.37 million $ 120,762
Apr 5, 4 PM $ 4.82
+0.91%
$ 48.18 million $ 122,674
Apr 5, 3 PM $ 4.77
+1.08%
$ 47.72 million $ 122,922
Apr 5, 2 PM $ 4.74
-1.48%
$ 47.35 million $ 123,244
Apr 5, 1 PM $ 4.8
-1.52%
$ 48.03 million $ 118,892
Apr 5, 12 PM $ 4.87
+6.63%
$ 48.7 million $ 116,646
Apr 5, 11 AM $ 4.57
-3.28%
$ 45.66 million $ 112,634
Apr 5, 10 AM $ 4.7
-1.93%
$ 46.96 million $ 108,899
Apr 5, 9 AM $ 4.8
-0.70%
$ 48.03 million $ 102,039
Apr 5, 8 AM $ 4.83
+0.22%
$ 48.31 million $ 94,683
Apr 5, 7 AM $ 4.82
-3.25%
$ 48.22 million $ 86,657
Apr 5, 6 AM $ 4.98
+1.46%
$ 49.8 million $ 82,885
Apr 5, 5 AM $ 4.91
-0.38%
$ 49.09 million $ 80,689
Apr 5, 4 AM $ 4.92
-0.81%
$ 49.24 million $ 80,382
Apr 5, 3 AM $ 4.95
-1.51%
$ 49.5 million $ 77,462
Apr 5, 2 AM $ 5.03
+5.22%
$ 50.27 million $ 77,949
Apr 5, 1 AM $ 4.73
-1.14%
$ 47.35 million $ 67,969
Apr 5, 12 AM $ 4.79
-1.98%
$ 47.89 million $ 69,764
Apr 4, 11 PM $ 4.9
-0.60%
$ 48.99 million $ 67,350
Apr 4, 10 PM $ 4.93
+0.15%
$ 49.32 million $ 65,188
Apr 4, 9 PM $ 4.93
+0.25%
$ 49.26 million $ 66,170
Apr 4, 8 PM $ 4.92
+0.78%
$ 49.18 million $ 66,837
Apr 4, 7 PM $ 4.88
+0.07%
$ 48.8 million $ 66,615
Apr 4, 6 PM $ 4.88
+0.57%
$ 48.76 million $ 66,775
Apr 4, 5 PM $ 4.85
+1.72%
$ 48.45 million $ 66,221
Apr 4, 4 PM $ 4.76
+0.84%
$ 47.63 million $ 65,976
Apr 4, 3 PM $ 4.73
-1.33%
$ 47.28 million $ 66,103
Apr 4, 2 PM $ 4.79
-1.39%
$ 47.94 million $ 62,714