$GAIN Historical Data

$GAIN Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 AM $ 4.51
+1.10%
$ 45.12 million $ 85,854
Mar 21, 2 AM $ 4.45
-0.12%
$ 44.51 million $ 92,981
Mar 21, 1 AM $ 4.56
+0.58%
$ 45.59 million $ 106,150
Mar 21, 12 AM $ 4.53
+0.04%
$ 45.34 million $ 114,740
Mar 20, 11 PM $ 4.53
+0.37%
$ 45.31 million $ 123,961
Mar 20, 10 PM $ 4.51
-1.05%
$ 45.12 million $ 139,059
Mar 20, 9 PM $ 4.56
-0.10%
$ 45.55 million $ 154,273
Mar 20, 8 PM $ 4.56
+0.01%
$ 45.59 million $ 167,201
Mar 20, 7 PM $ 4.55
-0.31%
$ 45.54 million $ 182,029
Mar 20, 6 PM $ 4.56
-0.35%
$ 45.63 million $ 197,074
Mar 20, 5 PM $ 4.57
-0.01%
$ 45.72 million $ 198,004
Mar 20, 4 PM $ 4.58
+2.70%
$ 45.77 million $ 198,875
Mar 20, 3 PM $ 4.45
+5.01%
$ 44.5 million $ 195,665
Mar 20, 2 PM $ 4.21
-1.75%
$ 42.09 million $ 191,005
Mar 20, 1 PM $ 4.31
+2.37%
$ 43.14 million $ 193,676
Mar 20, 12 PM $ 4.23
-2.65%
$ 42.26 million $ 187,408
Mar 20, 11 AM $ 4.38
-0.13%
$ 43.8 million $ 185,376
Mar 20, 10 AM $ 4.41
-1.94%
$ 44.11 million $ 181,998
Mar 20, 9 AM $ 4.5
-1.51%
$ 44.96 million $ 180,012
Mar 20, 8 AM $ 4.57
-1.17%
$ 45.74 million $ 174,560
Mar 20, 7 AM $ 4.64
-1.81%
$ 46.39 million $ 171,215
Mar 20, 6 AM $ 4.76
+0.48%
$ 47.56 million $ 168,080
Mar 20, 5 AM $ 4.73
+2.81%
$ 47.29 million $ 165,874
Mar 20, 4 AM $ 4.59
+3.84%
$ 45.93 million $ 161,663
Mar 20, 3 AM $ 4.42
+3.23%
$ 44.23 million $ 156,220
Mar 20, 2 AM $ 4.28
-2.14%
$ 42.8 million $ 148,690
Mar 20, 1 AM $ 4.37
-3.17%
$ 43.73 million $ 139,122
Mar 20, 12 AM $ 4.53
-1.30%
$ 45.31 million $ 127,067
Mar 19, 11 PM $ 4.59
+0.81%
$ 45.86 million $ 115,623
Mar 19, 10 PM $ 4.55
+0.68%
$ 45.51 million $ 95,176
Mar 19, 9 PM $ 4.52
+0.68%
$ 45.21 million $ 79,707
Mar 19, 8 PM $ 4.49
+0.04%
$ 44.93 million $ 82,618
Mar 19, 7 PM $ 4.49
-0.23%
$ 44.9 million $ 82,445
Mar 19, 6 PM $ 4.5
-0.96%
$ 45.02 million $ 80,473
Mar 19, 5 PM $ 4.55
-1.24%
$ 45.47 million $ 85,511
Mar 19, 4 PM $ 4.61
+1.33%
$ 46.09 million $ 85,252
Mar 19, 3 PM $ 4.54
+1.91%
$ 45.43 million $ 85,874
Mar 19, 2 PM $ 4.46
-1.95%
$ 44.58 million $ 85,863
Mar 19, 1 PM $ 4.55
+0.95%
$ 45.53 million $ 79,456
Mar 19, 12 PM $ 4.6
-0.15%
$ 45.95 million $ 82,990
Mar 19, 11 AM $ 4.6
+0.00%
$ 46.01 million $ 85,757
Mar 19, 10 AM $ 4.6
+1.59%
$ 45.99 million $ 91,164
Mar 19, 9 AM $ 4.53
-2.10%
$ 45.31 million $ 93,461
Mar 19, 8 AM $ 4.63
+0.46%
$ 46.32 million $ 96,801
Mar 19, 7 AM $ 4.59
-1.37%
$ 45.86 million $ 104,072
Mar 19, 6 AM $ 4.64
+2.11%
$ 46.4 million $ 103,950
Mar 19, 5 AM $ 4.54
+3.05%
$ 45.42 million $ 115,965
Mar 19, 4 AM $ 4.41
+2.46%
$ 44.09 million $ 123,717
Mar 19, 3 AM $ 4.29
+0.40%
$ 42.87 million $ 124,980
Mar 19, 2 AM $ 4.27
+1.15%
$ 42.7 million $ 128,724