$GAIN Historical Data

$GAIN Page 32
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 PM $ 4.3
+1.28%
$ 42.99 million $ 49,132
Mar 12, 10 PM $ 4.24
-1.10%
$ 42.44 million $ 48,230
Mar 12, 9 PM $ 4.29
-2.36%
$ 42.91 million $ 47,134
Mar 12, 8 PM $ 4.44
-1.28%
$ 44.4 million $ 44,068
Mar 12, 7 PM $ 4.5
+0.14%
$ 44.95 million $ 42,975
Mar 12, 6 PM $ 4.49
+0.44%
$ 44.9 million $ 42,831
Mar 12, 5 PM $ 4.47
+1.02%
$ 44.68 million $ 42,414
Mar 12, 4 PM $ 4.42
-0.94%
$ 44.22 million $ 41,371
Mar 12, 3 PM $ 4.47
-3.89%
$ 44.74 million $ 38,679
Mar 12, 2 PM $ 4.65
+0.36%
$ 46.53 million $ 34,189
Mar 12, 1 PM $ 4.63
-0.09%
$ 46.34 million $ 33,808
Mar 12, 12 PM $ 4.64
-0.44%
$ 46.42 million $ 32,202
Mar 12, 11 AM $ 4.66
-3.22%
$ 46.61 million $ 28,458
Mar 12, 10 AM $ 4.81
+0.34%
$ 48.06 million $ 25,096
Mar 12, 9 AM $ 4.74
+0.36%
$ 47.37 million $ 24,633
Mar 12, 8 AM $ 4.7
+0.73%
$ 46.99 million $ 23,522
Mar 12, 7 AM $ 4.67
+1.28%
$ 46.66 million $ 22,283
Mar 12, 6 AM $ 4.61
+3.44%
$ 46.05 million $ 20,103
Mar 12, 5 AM $ 4.45
+3.35%
$ 44.54 million $ 16,831
Mar 12, 4 AM $ 4.31
+1.76%
$ 43.1 million $ 13,734
Mar 12, 3 AM $ 4.24
-0.09%
$ 42.37 million $ 12,048
Mar 12, 2 AM $ 4.26
+4.33%
$ 42.6 million $ 116,083
Mar 12, 1 AM $ 4.09
-3.23%
$ 40.86 million $ 110,619
Mar 12, 12 AM $ 4.22
-1.84%
$ 42.24 million $ 105,843
Mar 11, 11 PM $ 4.3
-0.02%
$ 42.98 million $ 101,572
Mar 11, 10 PM $ 4.3
+0.04%
$ 43.01 million $ 101,698
Mar 11, 9 PM $ 4.3
-0.28%
$ 42.97 million $ 101,684
Mar 11, 8 PM $ 4.28
-1.27%
$ 42.77 million $ 102,026
Mar 11, 7 PM $ 4.33
+0.07%
$ 43.29 million $ 97,187
Mar 11, 6 PM $ 4.33
+0.22%
$ 43.25 million $ 95,956
Mar 11, 5 PM $ 4.31
+1.03%
$ 43.11 million $ 95,775
Mar 11, 4 PM $ 4.27
-1.85%
$ 42.66 million $ 94,847
Mar 11, 3 PM $ 4.35
+2.64%
$ 43.45 million $ 92,228
Mar 11, 2 PM $ 4.23
-2.51%
$ 42.32 million $ 82,293
Mar 11, 1 PM $ 4.35
+2.33%
$ 43.46 million $ 65,524
Mar 11, 12 PM $ 4.25
+1.55%
$ 42.46 million $ 43,505
Mar 11, 11 AM $ 4.17
-5.77%
$ 41.75 million $ 38,718
Mar 11, 10 AM $ 4.43
+0.44%
$ 44.28 million $ 28,713
Mar 11, 9 AM $ 4.37
-2.58%
$ 43.72 million $ 28,254
Mar 11, 8 AM $ 4.48
-0.55%
$ 44.81 million $ 21,597
Mar 11, 7 AM $ 4.52
+2.18%
$ 45.16 million $ 21,044
Mar 11, 6 AM $ 4.41
+2.90%
$ 44.15 million $ 18,997
Mar 11, 5 AM $ 4.29
+2.97%
$ 42.9 million $ 16,010
Mar 11, 4 AM $ 4.16
-3.13%
$ 41.64 million $ 13,706
Mar 11, 3 AM $ 4.29
-0.14%
$ 42.95 million $ 7,873
Mar 11, 2 AM $ 4.3
+2.00%
$ 42.99 million $ 156,775
Mar 11, 1 AM $ 4.21
-0.47%
$ 42.14 million $ 154,623
Mar 11, 12 AM $ 4.2
-5.97%
$ 41.97 million $ 156,084
Mar 10, 11 PM $ 4.46
+0.74%
$ 44.56 million $ 149,727
Mar 10, 10 PM $ 4.42
+1.93%
$ 44.22 million $ 148,935