$GAIN Historical Data

$GAIN Page 33
Download
Date Close Price change Market cap Trading volume
Mar 10, 10 PM $ 4.42
+1.93%
$ 44.22 million $ 148,935
Mar 10, 9 PM $ 4.34
+3.93%
$ 43.37 million $ 146,415
Mar 10, 8 PM $ 4.23
-0.09%
$ 42.28 million $ 140,131
Mar 10, 7 PM $ 4.23
+0.23%
$ 42.32 million $ 140,372
Mar 10, 6 PM $ 4.22
+1.73%
$ 42.2 million $ 140,081
Mar 10, 5 PM $ 4.15
+1.39%
$ 41.47 million $ 138,584
Mar 10, 4 PM $ 4.1
-0.95%
$ 41.02 million $ 137,743
Mar 10, 3 PM $ 4.16
+2.12%
$ 41.63 million $ 133,892
Mar 10, 2 PM $ 4.06
-1.14%
$ 40.56 million $ 119,140
Mar 10, 1 PM $ 4.11
-0.83%
$ 41.05 million $ 101,603
Mar 10, 12 PM $ 4.14
+0.85%
$ 41.4 million $ 83,782
Mar 10, 11 AM $ 4.1
+1.20%
$ 40.97 million $ 68,705
Mar 10, 10 AM $ 4.05
+0.71%
$ 40.49 million $ 52,470
Mar 10, 9 AM $ 4.02
-7.39%
$ 40.15 million $ 36,521
Mar 10, 8 AM $ 4.33
+0.37%
$ 43.34 million $ 19,508
Mar 10, 7 AM $ 4.32
-2.61%
$ 43.16 million $ 19,226
Mar 10, 6 AM $ 4.43
+0.79%
$ 44.31 million $ 12,863
Mar 10, 5 AM $ 4.4
+1.55%
$ 43.96 million $ 11,015
Mar 10, 4 AM $ 4.33
+1.35%
$ 43.31 million $ 9,097
Mar 10, 3 AM $ 4.27
+0.37%
$ 42.72 million $ 2,705
Mar 10, 2 AM $ 4.26
+0.01%
$ 42.6 million $ 137,208
Mar 10, 1 AM $ 4.24
-0.19%
$ 42.44 million $ 137,228
Mar 10, 12 AM $ 4.26
+0.73%
$ 42.55 million $ 137,368
Mar 9, 11 PM $ 4.21
+0.43%
$ 42.11 million $ 136,920
Mar 9, 10 PM $ 4.19
+0.17%
$ 41.91 million $ 136,269
Mar 9, 9 PM $ 4.19
-2.57%
$ 41.9 million $ 136,113
Mar 9, 8 PM $ 4.29
+0.74%
$ 42.9 million $ 132,379
Mar 9, 7 PM $ 4.26
-0.77%
$ 42.57 million $ 131,932
Mar 9, 6 PM $ 4.29
+0.27%
$ 42.85 million $ 130,530
Mar 9, 5 PM $ 4.27
+0.57%
$ 42.74 million $ 130,340
Mar 9, 4 PM $ 4.25
+0.02%
$ 42.48 million $ 130,096
Mar 9, 3 PM $ 4.19
+0.13%
$ 41.91 million $ 129,554
Mar 9, 2 PM $ 4.2
-3.03%
$ 42.02 million $ 128,780
Mar 9, 1 PM $ 4.32
+0.21%
$ 43.21 million $ 121,731
Mar 9, 12 PM $ 4.31
-0.31%
$ 43.11 million $ 121,309
Mar 9, 11 AM $ 4.32
-0.48%
$ 43.23 million $ 121,383
Mar 9, 10 AM $ 4.35
+1.02%
$ 43.45 million $ 110,881
Mar 9, 9 AM $ 4.3
+0.45%
$ 43 million $ 98,130
Mar 9, 8 AM $ 4.28
+1.15%
$ 42.84 million $ 83,242
Mar 9, 7 AM $ 4.24
+1.48%
$ 42.36 million $ 80,941
Mar 9, 6 AM $ 4.18
-2.50%
$ 41.76 million $ 79,619
Mar 9, 5 AM $ 4.28
+1.92%
$ 42.83 million $ 73,446
Mar 9, 4 AM $ 4.2
+1.43%
$ 42 million $ 71,085
Mar 9, 3 AM $ 4.14
-4.11%
$ 41.4 million $ 69,489
Mar 9, 2 AM $ 4.28
+0.96%
$ 42.83 million $ 329,872
Mar 9, 1 AM $ 4.24
+1.21%
$ 42.43 million $ 323,683
Mar 9, 12 AM $ 4.22
+1.37%
$ 42.24 million $ 303,513
Mar 8, 11 PM $ 4.17
+1.24%
$ 41.66 million $ 291,769
Mar 8, 10 PM $ 4.12
-0.10%
$ 41.16 million $ 276,405
Mar 8, 9 PM $ 4.12
-0.22%
$ 41.22 million $ 259,851