$GAIN Historical Data

$GAIN Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 10 AM $ 4.54
+0.33%
$ 45.4 million $ 103,789
Apr 2, 9 AM $ 4.52
+2.09%
$ 45.19 million $ 106,782
Apr 2, 8 AM $ 4.43
-1.08%
$ 44.27 million $ 109,121
Apr 2, 7 AM $ 4.46
-1.78%
$ 44.55 million $ 109,278
Apr 2, 6 AM $ 4.55
-3.80%
$ 45.53 million $ 104,693
Apr 2, 5 AM $ 4.74
-4.94%
$ 47.43 million $ 97,957
Apr 2, 4 AM $ 4.99
+0.97%
$ 49.88 million $ 92,758
Apr 2, 3 AM $ 4.95
+0.77%
$ 49.46 million $ 95,201
Apr 2, 2 AM $ 4.91
-0.92%
$ 49.08 million $ 101,055
Apr 2, 1 AM $ 4.95
-0.07%
$ 49.54 million $ 101,023
Apr 2, 12 AM $ 4.96
-0.04%
$ 49.57 million $ 88,340
Apr 1, 11 PM $ 4.96
+0.21%
$ 49.56 million $ 77,940
Apr 1, 10 PM $ 4.94
+1.92%
$ 49.44 million $ 78,304
Apr 1, 9 PM $ 4.85
-0.08%
$ 48.48 million $ 76,703
Apr 1, 8 PM $ 4.86
+0.26%
$ 48.58 million $ 76,892
Apr 1, 7 PM $ 4.85
+0.49%
$ 48.46 million $ 76,810
Apr 1, 6 PM $ 4.82
+0.53%
$ 48.16 million $ 75,917
Apr 1, 5 PM $ 4.79
+0.43%
$ 47.88 million $ 76,930
Apr 1, 4 PM $ 4.76
+1.08%
$ 47.64 million $ 76,954
Apr 1, 3 PM $ 4.69
+0.87%
$ 46.93 million $ 77,100
Apr 1, 2 PM $ 4.68
+1.93%
$ 46.77 million $ 77,787
Apr 1, 1 PM $ 4.57
-1.42%
$ 45.65 million $ 70,931
Apr 1, 12 PM $ 4.64
-3.21%
$ 46.42 million $ 67,064
Apr 1, 11 AM $ 4.79
-1.44%
$ 47.94 million $ 63,519
Apr 1, 10 AM $ 4.87
-2.55%
$ 48.66 million $ 60,243
Apr 1, 9 AM $ 5
-2.45%
$ 49.95 million $ 57,933
Apr 1, 8 AM $ 5.12
-1.19%
$ 51.17 million $ 53,775
Apr 1, 7 AM $ 5.22
-0.51%
$ 52.16 million $ 50,120
Apr 1, 6 AM $ 5.24
-0.63%
$ 52.43 million $ 61,293
Apr 1, 5 AM $ 5.28
-1.00%
$ 52.76 million $ 75,974
Apr 1, 4 AM $ 5.33
-1.17%
$ 53.32 million $ 94,568
Apr 1, 3 AM $ 5.42
-0.36%
$ 54.19 million $ 114,262
Apr 1, 2 AM $ 5.44
+1.22%
$ 54.36 million $ 133,860
Apr 1, 1 AM $ 5.37
+0.97%
$ 53.66 million $ 162,694
Apr 1, 12 AM $ 5.31
-0.35%
$ 53.14 million $ 183,353
Mar 31, 11 PM $ 5.33
+0.54%
$ 53.27 million $ 207,597
Mar 31, 10 PM $ 5.31
+0.11%
$ 53.06 million $ 209,850
Mar 31, 9 PM $ 5.29
-0.16%
$ 52.92 million $ 210,725
Mar 31, 8 PM $ 5.31
-0.04%
$ 53.08 million $ 210,765
Mar 31, 7 PM $ 5.31
-0.08%
$ 53.11 million $ 214,248
Mar 31, 6 PM $ 5.29
+0.70%
$ 52.93 million $ 214,007
Mar 31, 5 PM $ 5.25
+0.57%
$ 52.52 million $ 214,004
Mar 31, 4 PM $ 5.22
+0.56%
$ 52.19 million $ 213,855
Mar 31, 3 PM $ 5.19
+2.24%
$ 51.94 million $ 215,542
Mar 31, 2 PM $ 5.07
+2.17%
$ 50.69 million $ 215,460
Mar 31, 1 PM $ 4.93
+1.95%
$ 49.31 million $ 215,770
Mar 31, 12 PM $ 4.83
+0.57%
$ 48.26 million $ 217,152
Mar 31, 11 AM $ 4.8
+0.47%
$ 48 million $ 220,057
Mar 31, 10 AM $ 4.76
+1.17%
$ 47.6 million $ 221,457
Mar 31, 9 AM $ 4.69
+0.53%
$ 46.94 million $ 219,260