$GAIN Historical Data

$GAIN Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 4 PM $ 4.99
+0.67%
$ 49.86 million $ 152,522
May 9, 3 PM $ 5.03
+1.22%
$ 50.31 million $ 149,508
May 9, 2 PM $ 4.97
+0.10%
$ 49.72 million $ 135,873
May 9, 1 PM $ 4.93
+1.23%
$ 49.25 million $ 138,878
May 9, 12 PM $ 4.87
-3.29%
$ 48.67 million $ 134,800
May 9, 11 AM $ 5.03
+1.85%
$ 50.32 million $ 141,097
May 9, 10 AM $ 4.94
+0.57%
$ 49.41 million $ 139,019
May 9, 9 AM $ 4.91
-2.78%
$ 49.1 million $ 130,349
May 9, 8 AM $ 5.07
-0.74%
$ 50.65 million $ 126,036
May 9, 7 AM $ 5.1
+0.45%
$ 51.03 million $ 123,936
May 9, 6 AM $ 5.09
+0.05%
$ 50.91 million $ 120,500
May 9, 5 AM $ 5.1
-0.29%
$ 50.96 million $ 113,522
May 9, 4 AM $ 5.11
-0.79%
$ 51.07 million $ 111,072
May 9, 3 AM $ 5.15
-6.03%
$ 51.54 million $ 110,728
May 9, 2 AM $ 5.49
-0.61%
$ 54.88 million $ 110,212
May 9, 1 AM $ 5.52
+1.06%
$ 55.22 million $ 106,572
May 9, 12 AM $ 5.48
-2.75%
$ 54.77 million $ 99,041
May 8, 11 PM $ 5.63
-5.60%
$ 56.32 million $ 96,490
May 8, 10 PM $ 6.11
+5.16%
$ 61.07 million $ 92,937
May 8, 9 PM $ 5.81
+1.75%
$ 58.09 million $ 101,852
May 8, 8 PM $ 5.71
-3.57%
$ 57.08 million $ 103,707
May 8, 7 PM $ 5.77
-0.43%
$ 57.73 million $ 113,293
May 8, 6 PM $ 5.8
+3.70%
$ 57.97 million $ 117,947
May 8, 5 PM $ 5.6
-0.66%
$ 55.96 million $ 121,468
May 8, 4 PM $ 5.63
-1.13%
$ 56.35 million $ 129,944
May 8, 3 PM $ 5.7
+7.16%
$ 57.05 million $ 135,937
May 8, 2 PM $ 5.33
-3.36%
$ 53.3 million $ 123,004
May 8, 1 PM $ 5.51
+1.66%
$ 55.09 million $ 124,301
May 8, 12 PM $ 5.49
+0.94%
$ 54.9 million $ 132,285
May 8, 11 AM $ 5.45
-2.49%
$ 54.46 million $ 137,561
May 8, 10 AM $ 5.12
-4.89%
$ 51.22 million $ 147,318
May 8, 9 AM $ 5.37
+12.84%
$ 53.65 million $ 150,404
May 8, 8 AM $ 4.77
-9.53%
$ 47.65 million $ 135,224
May 8, 7 AM $ 5.28
-3.60%
$ 52.79 million $ 148,324
May 8, 6 AM $ 5.48
+3.04%
$ 54.76 million $ 164,413
May 8, 5 AM $ 5.31
+5.27%
$ 53.14 million $ 169,405
May 8, 4 AM $ 5.03
-8.11%
$ 50.26 million $ 159,303
May 8, 3 AM $ 5.39
-2.49%
$ 53.91 million $ 162,241
May 8, 2 AM $ 5.52
+1.20%
$ 55.19 million $ 163,775
May 8, 1 AM $ 5.44
+3.87%
$ 54.43 million $ 164,178
May 8, 12 AM $ 5.25
-1.00%
$ 52.45 million $ 165,042
May 7, 11 PM $ 5.3
-2.74%
$ 52.99 million $ 169,553
May 7, 10 PM $ 5.45
-4.33%
$ 54.53 million $ 179,360
May 7, 9 PM $ 5.7
+3.98%
$ 57 million $ 193,151
May 7, 8 PM $ 5.48
+3.11%
$ 54.81 million $ 188,824
May 7, 7 PM $ 5.31
+0.99%
$ 53.12 million $ 186,456
May 7, 6 PM $ 5.26
-2.63%
$ 52.61 million $ 191,270
May 7, 5 PM $ 5.6
+3.64%
$ 56 million $ 195,228
May 7, 4 PM $ 5.41
-3.14%
$ 54.06 million $ 199,302
May 7, 3 PM $ 5.33
+0.01%
$ 53.33 million $ 208,235