$GAIN Historical Data

$GAIN Page 26
Download
Date Close Price change Market cap Trading volume
Mar 25, 5 AM $ 4.8
+1.77%
$ 47.98 million $ 76,377
Mar 25, 4 AM $ 4.72
-2.69%
$ 47.17 million $ 72,472
Mar 25, 3 AM $ 4.85
+0.01%
$ 48.46 million $ 64,109
Mar 25, 2 AM $ 4.84
+0.68%
$ 48.42 million $ 58,280
Mar 25, 1 AM $ 4.8
+1.78%
$ 48.03 million $ 49,222
Mar 25, 12 AM $ 4.72
+0.31%
$ 47.2 million $ 42,737
Mar 24, 11 PM $ 4.71
+2.20%
$ 47.08 million $ 42,907
Mar 24, 10 PM $ 4.61
-0.22%
$ 46.15 million $ 42,924
Mar 24, 9 PM $ 4.62
+1.23%
$ 46.18 million $ 44,464
Mar 24, 8 PM $ 4.55
+0.30%
$ 45.54 million $ 43,479
Mar 24, 7 PM $ 4.53
+0.27%
$ 45.34 million $ 43,383
Mar 24, 6 PM $ 4.52
+0.29%
$ 45.21 million $ 44,200
Mar 24, 5 PM $ 4.5
+1.51%
$ 45.04 million $ 44,189
Mar 24, 4 PM $ 4.44
+1.31%
$ 44.36 million $ 43,683
Mar 24, 3 PM $ 4.38
-1.54%
$ 43.84 million $ 46,061
Mar 24, 2 PM $ 4.49
-1.08%
$ 44.88 million $ 46,539
Mar 24, 1 PM $ 4.54
-2.22%
$ 45.38 million $ 49,567
Mar 24, 12 PM $ 4.64
-0.84%
$ 46.36 million $ 50,913
Mar 24, 11 AM $ 4.7
-0.17%
$ 47 million $ 50,055
Mar 24, 10 AM $ 4.71
+0.84%
$ 47.08 million $ 50,952
Mar 24, 9 AM $ 4.66
-0.27%
$ 46.64 million $ 54,547
Mar 24, 8 AM $ 4.68
+2.01%
$ 46.76 million $ 57,593
Mar 24, 7 AM $ 4.58
+1.32%
$ 45.84 million $ 58,091
Mar 24, 6 AM $ 4.52
+2.02%
$ 45.24 million $ 64,017
Mar 24, 5 AM $ 4.43
+2.47%
$ 44.34 million $ 68,491
Mar 24, 4 AM $ 4.32
+2.50%
$ 43.23 million $ 72,634
Mar 24, 3 AM $ 4.21
+0.57%
$ 42.14 million $ 79,499
Mar 24, 2 AM $ 4.18
+0.86%
$ 41.79 million $ 81,429
Mar 24, 1 AM $ 4.14
-0.36%
$ 41.43 million $ 85,742
Mar 24, 12 AM $ 4.16
+0.33%
$ 41.61 million $ 87,133
Mar 23, 11 PM $ 4.17
+3.10%
$ 41.69 million $ 95,244
Mar 23, 10 PM $ 4.04
-0.54%
$ 40.43 million $ 96,839
Mar 23, 9 PM $ 4.06
+0.14%
$ 40.65 million $ 96,666
Mar 23, 8 PM $ 4.06
+0.46%
$ 40.59 million $ 97,779
Mar 23, 7 PM $ 4.04
+0.83%
$ 40.41 million $ 97,572
Mar 23, 6 PM $ 4.01
-0.31%
$ 40.11 million $ 97,419
Mar 23, 5 PM $ 4.02
+0.72%
$ 40.24 million $ 99,818
Mar 23, 4 PM $ 3.99
+2.48%
$ 39.91 million $ 100,978
Mar 23, 3 PM $ 3.89
-3.19%
$ 38.85 million $ 99,622
Mar 23, 2 PM $ 4
+0.14%
$ 39.99 million $ 99,463
Mar 23, 1 PM $ 4.01
-0.82%
$ 40.08 million $ 100,892
Mar 23, 12 PM $ 4.04
-0.44%
$ 40.39 million $ 100,849
Mar 23, 11 AM $ 4.06
-1.30%
$ 40.56 million $ 100,487
Mar 23, 10 AM $ 4.13
-0.23%
$ 41.29 million $ 100,864
Mar 23, 9 AM $ 4.13
-2.42%
$ 41.33 million $ 98,934
Mar 23, 8 AM $ 4.24
-0.91%
$ 42.35 million $ 99,468
Mar 23, 7 AM $ 4.27
+0.88%
$ 42.69 million $ 100,320
Mar 23, 6 AM $ 4.23
-1.12%
$ 42.31 million $ 97,629
Mar 23, 5 AM $ 4.28
+2.36%
$ 42.8 million $ 95,179
Mar 23, 4 AM $ 4.19
+2.88%
$ 41.94 million $ 91,502