$GAIN Historical Data

$GAIN Page 4
Download
Date Close Price change Market cap Trading volume
1:38 PM $ 4.64
+0.00%
$ 46.32 million $ 106,313
1:36 PM $ 4.62
+0.00%
$ 46.32 million $ 106,003
1:33 PM $ 4.62
-0.02%
$ 46.17 million $ 106,005
1:31 PM $ 4.61
+0.00%
$ 46.17 million $ 105,969
1:27 PM $ 4.61
+0.00%
$ 46.14 million $ 105,949
1:25 PM $ 4.61
+0.00%
$ 46.14 million $ 105,953
1:23 PM $ 4.61
+0.00%
$ 46.1 million $ 105,961
1:21 PM $ 4.61
+0.00%
$ 46.1 million $ 105,918
1:10 PM $ 4.61
+0.00%
$ 45.93 million $ 105,975
1:09 PM $ 4.59
+0.00%
$ 45.93 million $ 105,987
1:08 PM $ 4.59
+0.00%
$ 45.93 million $ 105,624
1:06 PM $ 4.59
+0.00%
$ 45.93 million $ 105,564
1:03 PM $ 4.53
+0.00%
$ 45.29 million $ 104,633
1:02 PM $ 4.5
+0.00%
$ 45.29 million $ 104,633
1:01 PM $ 4.51
+0.00%
$ 45.29 million $ 104,471
12:59 PM $ 4.26
+0.00%
$ 42.59 million $ 104,238
12:42 PM $ 4.25
+0.00%
$ 42.48 million $ 101,705
12:38 PM $ 4.27
+0.00%
$ 42.73 million $ 102,193
12:32 PM $ 4.31
+0.00%
$ 43.14 million $ 103,196
12:20 PM $ 4.28
+0.00%
$ 43.71 million $ 105,115
12:19 PM $ 4.37
+0.00%
$ 43.71 million $ 104,328
12:12 PM $ 4.43
+3.00%
$ 44.3 million $ 108,511
12:10 PM $ 4.32
+0.00%
$ 44.3 million $ 105,180
12:08 PM $ 4.56
+0.00%
$ 45.6 million $ 106,191
12:05 PM $ 4.43
+0.00%
$ 45.6 million $ 112,234
12:03 PM $ 4.43
+0.00%
$ 44.34 million $ 109,121
11:57 AM $ 4.43
-2.05%
$ 44.34 million $ 109,754
11:54 AM $ 4.52
+0.00%
$ 45.25 million $ 112,212
11:52 AM $ 4.53
+0.00%
$ 45.25 million $ 112,088
11:51 AM $ 4.54
+0.00%
$ 45.25 million $ 111,868
11:50 AM $ 4.54
+0.11%
$ 45.25 million $ 111,868
11:47 AM $ 4.57
+0.00%
$ 45.66 million $ 111,938
11:45 AM $ 4.57
+0.00%
$ 45.66 million $ 113,054
11:44 AM $ 4.56
+0.00%
$ 45.58 million $ 113,054
11:43 AM $ 4.65
+0.00%
$ 45.58 million $ 112,578
11:38 AM $ 4.66
+0.00%
$ 46.59 million $ 114,864
11:37 AM $ 4.63
+0.00%
$ 46.59 million $ 114,864
11:36 AM $ 4.64
+0.99%
$ 46.59 million $ 114,023
11:32 AM $ 4.6
+3.72%
$ 45.96 million $ 112,721
11:29 AM $ 4.43
-0.25%
$ 44.28 million $ 109,011
11:28 AM $ 4.44
+0.00%
$ 44.28 million $ 109,057
11:26 AM $ 4.44
+0.00%
$ 44.28 million $ 108,892
11:25 AM $ 4.45
+0.00%
$ 44.28 million $ 108,892
11:24 AM $ 4.45
-0.14%
$ 44.49 million $ 108,726
11:21 AM $ 4.45
-0.17%
$ 44.49 million $ 108,729
11:19 AM $ 4.45
+0.00%
$ 44.54 million $ 108,668
11:18 AM $ 4.46
+0.04%
$ 44.54 million $ 108,668
11:17 AM $ 4.47
+0.95%
$ 44.54 million $ 107,692
11:15 AM $ 4.43
+0.00%
$ 44.54 million $ 107,905
11:13 AM $ 4.43
+0.00%
$ 44.28 million $ 107,941