$GAIN Historical Data

$GAIN Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 2 AM $ 4.27
+1.15%
$ 42.7 million $ 128,724
Mar 19, 1 AM $ 4.22
+0.48%
$ 42.22 million $ 128,092
Mar 19, 12 AM $ 4.2
+0.09%
$ 42.02 million $ 127,955
Mar 18, 11 PM $ 4.2
-1.65%
$ 42.03 million $ 127,293
Mar 18, 10 PM $ 4.27
-0.40%
$ 42.7 million $ 128,082
Mar 18, 9 PM $ 4.28
-0.24%
$ 42.78 million $ 127,308
Mar 18, 8 PM $ 4.29
-0.08%
$ 42.88 million $ 112,209
Mar 18, 7 PM $ 4.29
-0.07%
$ 42.93 million $ 99,147
Mar 18, 6 PM $ 4.29
-0.18%
$ 42.93 million $ 87,675
Mar 18, 5 PM $ 4.3
+1.72%
$ 42.95 million $ 98,479
Mar 18, 4 PM $ 4.22
+2.68%
$ 42.21 million $ 109,172
Mar 18, 3 PM $ 4.09
+0.85%
$ 40.87 million $ 124,238
Mar 18, 2 PM $ 4.05
+0.51%
$ 40.53 million $ 131,756
Mar 18, 1 PM $ 4.06
-1.78%
$ 40.56 million $ 136,322
Mar 18, 12 PM $ 4.13
-1.31%
$ 41.3 million $ 133,995
Mar 18, 11 AM $ 4.2
-1.13%
$ 42.04 million $ 134,256
Mar 18, 10 AM $ 4.27
-2.13%
$ 42.65 million $ 136,837
Mar 18, 9 AM $ 4.38
-2.40%
$ 43.77 million $ 137,523
Mar 18, 8 AM $ 4.45
+10.33%
$ 44.45 million $ 137,185
Mar 18, 7 AM $ 4.03
+1.12%
$ 40.02 million $ 133,400
Mar 18, 6 AM $ 3.99
-9.57%
$ 39.91 million $ 135,393
Mar 18, 5 AM $ 4.41
-2.46%
$ 44.11 million $ 127,909
Mar 18, 4 AM $ 4.52
+3.18%
$ 45.23 million $ 122,155
Mar 18, 3 AM $ 4.39
-2.02%
$ 43.9 million $ 118,492
Mar 18, 2 AM $ 4.48
+1.22%
$ 44.83 million $ 115,650
Mar 18, 1 AM $ 4.43
+0.11%
$ 44.26 million $ 116,013
Mar 18, 12 AM $ 4.41
-0.01%
$ 44.07 million $ 119,412
Mar 17, 11 PM $ 4.41
+0.84%
$ 44.06 million $ 119,870
Mar 17, 10 PM $ 4.37
+0.79%
$ 43.66 million $ 119,369
Mar 17, 9 PM $ 4.33
+0.59%
$ 43.33 million $ 120,376
Mar 17, 8 PM $ 4.31
+0.43%
$ 43.07 million $ 121,918
Mar 17, 7 PM $ 4.29
-0.74%
$ 42.89 million $ 121,676
Mar 17, 6 PM $ 4.32
-0.12%
$ 43.19 million $ 119,929
Mar 17, 5 PM $ 4.33
+0.14%
$ 43.25 million $ 105,686
Mar 17, 4 PM $ 4.32
+1.74%
$ 43.17 million $ 95,832
Mar 17, 3 PM $ 4.24
+0.37%
$ 42.43 million $ 79,393
Mar 17, 2 PM $ 4.25
+0.64%
$ 42.54 million $ 78,700
Mar 17, 1 PM $ 4.2
-2.24%
$ 42.02 million $ 73,321
Mar 17, 12 PM $ 4.28
+0.60%
$ 42.77 million $ 71,096
Mar 17, 11 AM $ 4.25
+1.23%
$ 42.45 million $ 66,091
Mar 17, 10 AM $ 4.21
-3.28%
$ 42.14 million $ 59,104
Mar 17, 9 AM $ 4.36
-3.82%
$ 43.56 million $ 55,300
Mar 17, 8 AM $ 4.53
+4.07%
$ 45.25 million $ 38,454
Mar 17, 7 AM $ 4.34
-0.22%
$ 43.48 million $ 31,293
Mar 17, 6 AM $ 4.38
-1.69%
$ 43.77 million $ 25,166
Mar 17, 5 AM $ 4.45
-1.15%
$ 44.49 million $ 21,167
Mar 17, 4 AM $ 4.5
-1.44%
$ 45.04 million $ 16,933
Mar 17, 3 AM $ 4.57
+0.52%
$ 45.67 million $ 12,386
Mar 17, 2 AM $ 4.54
+1.58%
$ 45.39 million $ 81,140
Mar 17, 1 AM $ 4.47
-1.43%
$ 44.68 million $ 79,612