$GAIN Historical Data

$GAIN Page 40
Download
Date Close Price change Market cap Trading volume
Feb 23, 3 AM $ 3.65
+2.22%
$ 36.46 million $ 37,197
Feb 23, 2 AM $ 3.57
+0.43%
$ 35.7 million $ 450,529
Feb 23, 1 AM $ 3.55
+0.46%
$ 35.54 million $ 439,441
Feb 23, 12 AM $ 3.54
+0.14%
$ 35.37 million $ 424,875
Feb 22, 11 PM $ 3.53
-0.10%
$ 35.3 million $ 410,212
Feb 22, 10 PM $ 3.52
-1.13%
$ 35.23 million $ 394,864
Feb 22, 9 PM $ 3.56
+0.52%
$ 35.58 million $ 380,177
Feb 22, 8 PM $ 3.54
-0.35%
$ 35.41 million $ 366,193
Feb 22, 7 PM $ 3.55
-1.03%
$ 35.53 million $ 353,426
Feb 22, 6 PM $ 3.59
+1.29%
$ 35.91 million $ 339,895
Feb 22, 5 PM $ 3.55
+1.19%
$ 35.49 million $ 329,041
Feb 22, 4 PM $ 3.51
-1.59%
$ 35.11 million $ 316,567
Feb 22, 3 PM $ 3.56
-0.02%
$ 35.61 million $ 308,623
Feb 22, 2 PM $ 3.59
+1.80%
$ 35.95 million $ 289,695
Feb 22, 1 PM $ 3.53
-0.86%
$ 35.31 million $ 278,932
Feb 22, 12 PM $ 3.58
-0.31%
$ 35.78 million $ 266,498
Feb 22, 11 AM $ 3.59
-0.22%
$ 35.9 million $ 251,537
Feb 22, 10 AM $ 3.59
+0.98%
$ 35.89 million $ 239,516
Feb 22, 9 AM $ 3.55
+1.38%
$ 35.55 million $ 227,716
Feb 22, 8 AM $ 3.5
-0.39%
$ 34.96 million $ 215,049
Feb 22, 6 AM $ 3.62
-0.51%
$ 36.16 million $ 189,361
Feb 22, 5 AM $ 3.63
-0.07%
$ 36.31 million $ 172,715
Feb 22, 4 AM $ 3.6
-0.80%
$ 36.08 million $ 169,488
Feb 22, 3 AM $ 3.63
-1.10%
$ 36.29 million $ 157,454
Feb 22, 2 AM $ 3.67
+0.81%
$ 36.65 million $ 140,637
Feb 22, 1 AM $ 3.63
-3.41%
$ 36.31 million $ 128,628
Feb 22, 12 AM $ 3.75
+2.83%
$ 37.53 million $ 113,634
Feb 21, 11 PM $ 3.64
+0.36%
$ 36.44 million $ 97,947
Feb 21, 10 PM $ 3.63
+0.63%
$ 36.32 million $ 83,573
Feb 21, 9 PM $ 3.61
-1.08%
$ 36.1 million $ 70,427
Feb 21, 8 PM $ 3.65
+0.43%
$ 36.47 million $ 53,570
Feb 21, 7 PM $ 3.63
-2.09%
$ 36.31 million $ 39,614
Feb 21, 6 PM $ 3.71
+1.25%
$ 37.1 million $ 23,264
Feb 21, 5 PM $ 3.66
-1.04%
$ 36.59 million $ 9,305
Feb 21, 4 PM $ 3.7
+0.81%
$ 36.95 million $ 3,375
Feb 21, 3 PM $ 3.66
+1.72%
$ 36.61 million $ 3,253
Feb 21, 2 PM $ 3.71
-0.87%
$ 37.11 million $ 662
Feb 21, 1 PM $ 3.75
+1.43%
$ 37.53 million $ 523
Feb 21, 12 PM $ 3.7
+1.24%
$ 37 million $ 46
Feb 21, 11 AM $ 3.65
-0.63%
$ 36.52 million $ 21,948
Feb 21, 10 AM $ 3.69
-1.00%
$ 36.89 million $ 20,505
Feb 21, 9 AM $ 3.73
+0.10%
$ 37.3 million $ 18,374
Feb 21, 8 AM $ 3.72
+0.83%
$ 37.22 million $ 14,876
Feb 21, 7 AM $ 3.7
-1.89%
$ 36.96 million $ 14,034
Feb 21, 6 AM $ 3.77
+2.65%
$ 37.68 million $ 12,003
Feb 21, 5 AM $ 3.67
-1.47%
$ 36.73 million $ 10,234
Feb 21, 4 AM $ 3.73
+0.35%
$ 37.29 million $ 6,810
Feb 21, 3 AM $ 3.69
+1.50%
$ 36.89 million $ 6,529
Feb 21, 2 AM $ 3.64
+0.09%
$ 36.36 million $ 350,790
Feb 21, 1 AM $ 3.63
-1.01%
$ 36.32 million $ 349,943