$GAIN Historical Data

$GAIN Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 4 AM $ 4.19
+2.88%
$ 41.94 million $ 91,502
Mar 23, 3 AM $ 4.07
-2.30%
$ 40.75 million $ 84,702
Mar 23, 2 AM $ 4.18
+0.47%
$ 41.83 million $ 82,613
Mar 23, 1 AM $ 4.18
-2.18%
$ 41.8 million $ 83,638
Mar 23, 12 AM $ 4.27
-2.64%
$ 42.75 million $ 81,681
Mar 22, 11 PM $ 4.41
-0.65%
$ 44.1 million $ 87,575
Mar 22, 10 PM $ 4.44
+0.01%
$ 44.36 million $ 92,886
Mar 22, 9 PM $ 4.43
+0.72%
$ 44.25 million $ 92,282
Mar 22, 8 PM $ 4.4
-0.31%
$ 43.95 million $ 92,149
Mar 22, 7 PM $ 4.42
+0.31%
$ 44.21 million $ 93,162
Mar 22, 6 PM $ 4.4
+2.60%
$ 43.99 million $ 93,342
Mar 22, 5 PM $ 4.29
+0.95%
$ 42.87 million $ 90,929
Mar 22, 4 PM $ 4.25
-0.13%
$ 42.46 million $ 90,183
Mar 22, 3 PM $ 4.27
-1.23%
$ 42.69 million $ 90,633
Mar 22, 2 PM $ 4.32
+0.70%
$ 43.22 million $ 96,379
Mar 22, 1 PM $ 4.29
-0.38%
$ 42.92 million $ 89,848
Mar 22, 12 PM $ 4.31
-2.02%
$ 43.11 million $ 91,116
Mar 22, 11 AM $ 4.4
+0.06%
$ 44 million $ 96,085
Mar 22, 10 AM $ 4.4
-2.63%
$ 43.97 million $ 95,820
Mar 22, 9 AM $ 4.51
-1.44%
$ 45.13 million $ 93,025
Mar 22, 8 AM $ 4.57
-0.25%
$ 45.68 million $ 91,615
Mar 22, 7 AM $ 4.57
-2.36%
$ 45.75 million $ 87,745
Mar 22, 6 AM $ 4.68
+0.77%
$ 46.79 million $ 94,294
Mar 22, 5 AM $ 4.64
+2.72%
$ 46.4 million $ 93,637
Mar 22, 4 AM $ 4.51
+1.20%
$ 45.11 million $ 95,937
Mar 22, 3 AM $ 4.46
+2.42%
$ 44.56 million $ 97,454
Mar 22, 2 AM $ 4.35
-1.52%
$ 43.5 million $ 96,256
Mar 22, 1 AM $ 4.4
-0.32%
$ 43.95 million $ 95,589
Mar 22, 12 AM $ 4.41
-3.73%
$ 44.09 million $ 91,172
Mar 21, 11 PM $ 4.55
-1.18%
$ 45.49 million $ 76,658
Mar 21, 10 PM $ 4.6
-0.29%
$ 46.04 million $ 71,209
Mar 21, 9 PM $ 4.59
+0.37%
$ 45.89 million $ 71,554
Mar 21, 8 PM $ 4.57
+1.35%
$ 45.72 million $ 70,451
Mar 21, 7 PM $ 4.51
+0.26%
$ 45.11 million $ 70,843
Mar 21, 6 PM $ 4.5
+0.25%
$ 45 million $ 71,389
Mar 21, 5 PM $ 4.49
+0.37%
$ 44.88 million $ 71,977
Mar 21, 4 PM $ 4.47
+0.88%
$ 44.7 million $ 72,794
Mar 21, 3 PM $ 4.43
-1.09%
$ 44.28 million $ 74,661
Mar 21, 2 PM $ 4.48
+0.94%
$ 44.76 million $ 68,215
Mar 21, 1 PM $ 4.43
-2.40%
$ 44.31 million $ 70,479
Mar 21, 12 PM $ 4.55
-5.17%
$ 45.46 million $ 70,984
Mar 21, 11 AM $ 4.82
-2.89%
$ 48.19 million $ 66,876
Mar 21, 10 AM $ 4.96
+0.62%
$ 49.62 million $ 67,526
Mar 21, 9 AM $ 4.93
+2.83%
$ 49.33 million $ 70,643
Mar 21, 8 AM $ 4.78
+1.80%
$ 47.77 million $ 73,418
Mar 21, 7 AM $ 4.68
-6.36%
$ 46.83 million $ 77,643
Mar 21, 6 AM $ 4.99
+3.25%
$ 49.95 million $ 75,927
Mar 21, 5 AM $ 4.84
+4.49%
$ 48.43 million $ 77,511
Mar 21, 4 AM $ 4.63
+2.38%
$ 46.33 million $ 79,930
Mar 21, 3 AM $ 4.51
+1.10%
$ 45.12 million $ 85,854