$GAIN Historical Data

$GAIN Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 1 AM $ 4.47
-1.43%
$ 44.68 million $ 79,612
Mar 17, 12 AM $ 4.49
+0.06%
$ 44.91 million $ 76,099
Mar 16, 11 PM $ 4.49
-0.23%
$ 44.89 million $ 76,049
Mar 16, 10 PM $ 4.5
+1.62%
$ 44.99 million $ 76,204
Mar 16, 9 PM $ 4.43
+2.29%
$ 44.26 million $ 74,700
Mar 16, 8 PM $ 4.33
+0.04%
$ 43.28 million $ 72,752
Mar 16, 7 PM $ 4.32
-0.02%
$ 43.23 million $ 72,723
Mar 16, 6 PM $ 4.32
+0.24%
$ 43.24 million $ 72,631
Mar 16, 5 PM $ 4.31
+0.62%
$ 43.13 million $ 72,460
Mar 16, 4 PM $ 4.28
+0.36%
$ 42.84 million $ 71,887
Mar 16, 3 PM $ 4.29
-3.90%
$ 42.89 million $ 70,951
Mar 16, 2 PM $ 4.46
+1.35%
$ 44.61 million $ 62,180
Mar 16, 1 PM $ 4.4
+1.13%
$ 43.96 million $ 61,101
Mar 16, 12 PM $ 4.34
+0.24%
$ 43.41 million $ 59,980
Mar 16, 11 AM $ 4.33
+0.71%
$ 43.29 million $ 59,741
Mar 16, 10 AM $ 4.3
+0.54%
$ 42.98 million $ 59,063
Mar 16, 9 AM $ 4.27
+0.39%
$ 42.66 million $ 58,627
Mar 16, 8 AM $ 4.24
-1.92%
$ 42.44 million $ 52,700
Mar 16, 7 AM $ 4.35
-2.53%
$ 43.53 million $ 47,849
Mar 16, 6 AM $ 4.46
-2.02%
$ 44.64 million $ 44,033
Mar 16, 5 AM $ 4.56
+5.68%
$ 45.59 million $ 39,652
Mar 16, 4 AM $ 4.31
+1.88%
$ 43.07 million $ 30,775
Mar 16, 3 AM $ 4.23
+0.36%
$ 42.29 million $ 29,023
Mar 16, 2 AM $ 4.2
+0.92%
$ 41.98 million $ 213,173
Mar 16, 1 AM $ 4.16
-1.27%
$ 41.57 million $ 211,250
Mar 16, 12 AM $ 4.21
-0.75%
$ 42.1 million $ 208,078
Mar 15, 11 PM $ 4.25
+0.34%
$ 42.53 million $ 202,262
Mar 15, 10 PM $ 4.24
-0.10%
$ 42.38 million $ 197,652
Mar 15, 9 PM $ 4.24
+0.02%
$ 42.42 million $ 193,576
Mar 15, 8 PM $ 4.24
-0.03%
$ 42.38 million $ 188,794
Mar 15, 7 PM $ 4.24
+0.01%
$ 42.4 million $ 183,447
Mar 15, 6 PM $ 4.24
+1.03%
$ 42.38 million $ 178,151
Mar 15, 5 PM $ 4.21
+1.00%
$ 42.11 million $ 163,066
Mar 15, 4 PM $ 4.17
+0.41%
$ 41.69 million $ 149,511
Mar 15, 3 PM $ 4.15
-2.57%
$ 41.52 million $ 134,291
Mar 15, 2 PM $ 4.26
+1.26%
$ 42.62 million $ 117,577
Mar 15, 1 PM $ 4.2
-0.93%
$ 41.99 million $ 100,921
Mar 15, 12 PM $ 4.24
-0.62%
$ 42.41 million $ 89,422
Mar 15, 11 AM $ 4.26
-0.57%
$ 42.56 million $ 90,074
Mar 15, 10 AM $ 4.28
+0.39%
$ 42.77 million $ 86,920
Mar 15, 9 AM $ 4.26
+0.87%
$ 42.6 million $ 86,576
Mar 15, 8 AM $ 4.23
-1.81%
$ 42.27 million $ 85,813
Mar 15, 7 AM $ 4.31
-1.15%
$ 43.06 million $ 82,216
Mar 15, 6 AM $ 4.36
+0.93%
$ 43.56 million $ 78,426
Mar 15, 5 AM $ 4.31
-0.23%
$ 43.13 million $ 76,860
Mar 15, 4 AM $ 4.32
-0.67%
$ 43.22 million $ 70,320
Mar 15, 3 AM $ 4.35
-4.51%
$ 43.46 million $ 65,016
Mar 15, 2 AM $ 4.54
+3.36%
$ 45.43 million $ 301,067
Mar 15, 1 AM $ 4.43
-0.82%
$ 44.25 million $ 293,802
Mar 15, 12 AM $ 4.46
+2.11%
$ 44.62 million $ 280,441