$GAIN Historical Data

$GAIN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 29, 8 AM $ 4.56
+1.13%
$ 45.59 million $ 211,873
Mar 29, 7 AM $ 4.5
+0.54%
$ 45.04 million $ 215,635
Mar 29, 6 AM $ 4.48
-2.47%
$ 44.79 million $ 223,269
Mar 29, 5 AM $ 4.59
+0.35%
$ 45.93 million $ 222,540
Mar 29, 4 AM $ 4.57
+2.49%
$ 45.74 million $ 231,484
Mar 29, 3 AM $ 4.46
-7.35%
$ 44.62 million $ 219,806
Mar 29, 2 AM $ 4.81
+1.99%
$ 48.14 million $ 190,370
Mar 29, 1 AM $ 4.72
+1.00%
$ 47.21 million $ 188,324
Mar 29, 12 AM $ 4.67
+0.55%
$ 46.74 million $ 186,357
Mar 28, 11 PM $ 4.64
+0.93%
$ 46.44 million $ 189,797
Mar 28, 10 PM $ 4.6
+0.11%
$ 46.01 million $ 193,034
Mar 28, 9 PM $ 4.6
+0.00%
$ 45.96 million $ 211,123
Mar 28, 8 PM $ 4.59
+0.79%
$ 45.92 million $ 223,793
Mar 28, 7 PM $ 4.56
+0.49%
$ 45.57 million $ 233,439
Mar 28, 6 PM $ 4.53
+0.37%
$ 45.34 million $ 256,274
Mar 28, 5 PM $ 4.52
+0.95%
$ 45.22 million $ 275,291
Mar 28, 4 PM $ 4.48
+2.14%
$ 44.85 million $ 280,589
Mar 28, 3 PM $ 4.39
+2.22%
$ 43.9 million $ 289,681
Mar 28, 2 PM $ 4.29
+0.10%
$ 42.9 million $ 301,197
Mar 28, 1 PM $ 4.3
-1.48%
$ 43.05 million $ 311,067
Mar 28, 12 PM $ 4.39
-1.85%
$ 43.94 million $ 321,208
Mar 28, 11 AM $ 4.46
-2.80%
$ 44.63 million $ 327,340
Mar 28, 10 AM $ 4.6
-1.86%
$ 45.99 million $ 338,969
Mar 28, 9 AM $ 4.69
-0.35%
$ 46.89 million $ 352,185
Mar 28, 8 AM $ 4.7
-1.28%
$ 46.97 million $ 361,406
Mar 28, 7 AM $ 4.75
-0.82%
$ 47.54 million $ 369,390
Mar 28, 6 AM $ 4.78
-2.46%
$ 47.8 million $ 386,716
Mar 28, 5 AM $ 4.9
+2.45%
$ 49 million $ 403,834
Mar 28, 4 AM $ 4.78
-1.34%
$ 47.83 million $ 415,795
Mar 28, 3 AM $ 4.86
+1.12%
$ 48.6 million $ 432,226
Mar 28, 2 AM $ 4.81
+0.47%
$ 48.06 million $ 445,408
Mar 28, 1 AM $ 4.78
+0.55%
$ 47.84 million $ 452,090
Mar 28, 12 AM $ 4.76
-1.08%
$ 47.6 million $ 452,842
Mar 27, 11 PM $ 4.81
-0.23%
$ 48.12 million $ 454,643
Mar 27, 10 PM $ 4.82
+1.76%
$ 48.23 million $ 452,164
Mar 27, 9 PM $ 4.73
+2.62%
$ 47.28 million $ 449,288
Mar 27, 8 PM $ 4.59
+0.42%
$ 45.89 million $ 462,475
Mar 27, 7 PM $ 4.57
+0.91%
$ 45.69 million $ 478,895
Mar 27, 6 PM $ 4.53
+0.43%
$ 45.28 million $ 487,001
Mar 27, 5 PM $ 4.51
+1.20%
$ 45.08 million $ 495,267
Mar 27, 4 PM $ 4.44
+1.50%
$ 44.44 million $ 507,155
Mar 27, 3 PM $ 4.37
+0.63%
$ 43.74 million $ 528,961
Mar 27, 2 PM $ 4.35
-0.23%
$ 43.46 million $ 542,389
Mar 27, 1 PM $ 4.38
+1.16%
$ 43.83 million $ 559,213
Mar 27, 12 PM $ 4.34
-1.18%
$ 43.35 million $ 566,670
Mar 27, 11 AM $ 4.4
-1.70%
$ 44.03 million $ 585,938
Mar 27, 10 AM $ 4.49
-0.57%
$ 44.89 million $ 594,567
Mar 27, 9 AM $ 4.54
-0.62%
$ 45.39 million $ 600,414
Mar 27, 8 AM $ 4.55
+1.51%
$ 45.54 million $ 601,207
Mar 27, 7 AM $ 4.49
-0.12%
$ 44.86 million $ 812,325