$GAIN Historical Data

$GAIN Page 23
Download
Date Close Price change Market cap Trading volume
Mar 31, 9 AM $ 4.69
+0.53%
$ 46.94 million $ 219,260
Mar 31, 8 AM $ 4.67
+1.41%
$ 46.67 million $ 222,779
Mar 31, 7 AM $ 4.6
+4.09%
$ 46.01 million $ 222,326
Mar 31, 6 AM $ 4.42
+0.51%
$ 44.21 million $ 206,914
Mar 31, 5 AM $ 4.38
+2.62%
$ 43.76 million $ 191,797
Mar 31, 4 AM $ 4.26
+1.61%
$ 42.64 million $ 192,816
Mar 31, 3 AM $ 4.2
-0.79%
$ 41.96 million $ 197,808
Mar 31, 2 AM $ 4.23
-1.28%
$ 42.29 million $ 204,041
Mar 31, 1 AM $ 4.3
-2.18%
$ 43.02 million $ 207,258
Mar 31, 12 AM $ 4.39
-1.78%
$ 43.85 million $ 203,738
Mar 30, 11 PM $ 4.46
-2.43%
$ 44.58 million $ 196,700
Mar 30, 10 PM $ 4.57
+0.28%
$ 45.73 million $ 211,546
Mar 30, 9 PM $ 4.56
+0.17%
$ 45.59 million $ 211,780
Mar 30, 8 PM $ 4.54
+1.54%
$ 45.4 million $ 212,058
Mar 30, 7 PM $ 4.47
+0.41%
$ 44.67 million $ 210,712
Mar 30, 6 PM $ 4.45
+0.18%
$ 44.46 million $ 210,655
Mar 30, 5 PM $ 4.44
+0.35%
$ 44.38 million $ 210,996
Mar 30, 4 PM $ 4.42
+1.03%
$ 44.21 million $ 213,367
Mar 30, 3 PM $ 4.37
-1.34%
$ 43.73 million $ 213,012
Mar 30, 2 PM $ 4.45
-0.95%
$ 44.46 million $ 214,443
Mar 30, 1 PM $ 4.47
-1.61%
$ 44.66 million $ 211,625
Mar 30, 12 PM $ 4.53
+1.24%
$ 45.35 million $ 207,625
Mar 30, 11 AM $ 4.48
-2.47%
$ 44.79 million $ 201,811
Mar 30, 10 AM $ 4.62
-1.65%
$ 46.16 million $ 200,829
Mar 30, 9 AM $ 4.72
-0.16%
$ 47.2 million $ 203,720
Mar 30, 8 AM $ 4.75
+0.16%
$ 47.51 million $ 201,032
Mar 30, 7 AM $ 4.74
+0.11%
$ 47.39 million $ 199,730
Mar 30, 6 AM $ 4.74
+3.53%
$ 47.36 million $ 200,500
Mar 30, 5 AM $ 4.57
+2.08%
$ 45.74 million $ 204,452
Mar 30, 4 AM $ 4.48
+1.44%
$ 44.82 million $ 183,051
Mar 30, 3 AM $ 4.42
-0.90%
$ 44.17 million $ 170,934
Mar 30, 2 AM $ 4.46
-3.24%
$ 44.62 million $ 177,672
Mar 30, 1 AM $ 4.62
-2.87%
$ 46.18 million $ 172,486
Mar 30, 12 AM $ 4.73
+0.41%
$ 47.3 million $ 172,603
Mar 29, 11 PM $ 4.71
+1.67%
$ 47.06 million $ 174,584
Mar 29, 10 PM $ 4.63
+0.43%
$ 46.3 million $ 180,005
Mar 29, 9 PM $ 4.61
+0.14%
$ 46.13 million $ 183,988
Mar 29, 8 PM $ 4.6
+0.12%
$ 46.01 million $ 184,110
Mar 29, 7 PM $ 4.59
-0.15%
$ 45.94 million $ 185,054
Mar 29, 6 PM $ 4.6
+0.45%
$ 46.03 million $ 186,047
Mar 29, 5 PM $ 4.59
+1.88%
$ 45.88 million $ 186,005
Mar 29, 4 PM $ 4.5
+0.98%
$ 45 million $ 186,919
Mar 29, 3 PM $ 4.48
-2.90%
$ 44.78 million $ 190,210
Mar 29, 2 PM $ 4.62
+0.23%
$ 46.17 million $ 191,680
Mar 29, 1 PM $ 4.59
+0.43%
$ 45.93 million $ 196,736
Mar 29, 12 PM $ 4.57
+0.87%
$ 45.68 million $ 202,212
Mar 29, 11 AM $ 4.53
+0.54%
$ 45.3 million $ 207,314
Mar 29, 10 AM $ 4.53
-3.28%
$ 45.27 million $ 204,268
Mar 29, 9 AM $ 4.68
+2.61%
$ 46.79 million $ 208,586
Mar 29, 8 AM $ 4.56
+1.13%
$ 45.59 million $ 211,873