$GAIN Historical Data

$GAIN Page 43
Download
Date Close Price change Market cap Trading volume
Feb 16, 10 PM $ 3.7
+0.70%
$ 37.01 million $ 315,210
Feb 16, 9 PM $ 3.68
+0.55%
$ 36.77 million $ 300,865
Feb 16, 8 PM $ 3.66
-0.86%
$ 36.56 million $ 286,295
Feb 16, 7 PM $ 3.69
+0.87%
$ 36.9 million $ 268,524
Feb 16, 6 PM $ 3.66
+1.43%
$ 36.58 million $ 254,267
Feb 16, 5 PM $ 3.61
-1.76%
$ 36.06 million $ 238,448
Feb 16, 4 PM $ 3.67
+2.43%
$ 36.69 million $ 221,068
Feb 16, 3 PM $ 3.58
+1.83%
$ 35.83 million $ 203,950
Feb 16, 2 PM $ 3.52
-0.44%
$ 35.19 million $ 186,344
Feb 16, 1 PM $ 3.53
-0.20%
$ 35.31 million $ 174,777
Feb 16, 12 PM $ 3.54
-2.70%
$ 35.44 million $ 165,450
Feb 16, 11 AM $ 3.64
+0.86%
$ 36.4 million $ 159,477
Feb 16, 10 AM $ 3.6
+2.17%
$ 36 million $ 158,485
Feb 16, 9 AM $ 3.52
-9.52%
$ 35.2 million $ 157,231
Feb 16, 8 AM $ 3.87
+1.70%
$ 38.7 million $ 147,209
Feb 16, 7 AM $ 3.8
-1.79%
$ 38.04 million $ 145,467
Feb 16, 6 AM $ 3.87
-6.00%
$ 38.69 million $ 143,723
Feb 16, 5 AM $ 4.11
+2.51%
$ 41.13 million $ 136,705
Feb 16, 4 AM $ 4.01
+0.34%
$ 40.11 million $ 132,006
Feb 16, 3 AM $ 4
+0.76%
$ 39.95 million $ 124,767
Feb 16, 2 AM $ 3.97
+2.70%
$ 39.7 million $ 279,058
Feb 16, 1 AM $ 3.87
+0.93%
$ 38.66 million $ 260,536
Feb 16, 12 AM $ 3.83
+1.01%
$ 38.3 million $ 245,042
Feb 15, 11 PM $ 3.79
+0.01%
$ 37.92 million $ 230,961
Feb 15, 10 PM $ 3.79
-0.01%
$ 37.94 million $ 216,386
Feb 15, 9 PM $ 3.8
+0.52%
$ 37.96 million $ 205,214
Feb 15, 8 PM $ 3.78
-1.45%
$ 37.75 million $ 188,947
Feb 15, 7 PM $ 3.83
+3.12%
$ 38.27 million $ 172,234
Feb 15, 6 PM $ 3.7
+47.50%
$ 37.04 million $ 152,590
Feb 15, 5 PM $ 2.58
+18.75%
$ 25.82 million $ 95,443
Feb 15, 4 PM $ 2.17
-41.16%
$ 21.75 million $ 70,206
Feb 15, 3 PM $ 3.7
-5.19%
$ 37.98 million $ 104,448
Feb 15, 2 PM $ 3.91
+3.14%
$ 39.06 million $ 84,709
Feb 15, 1 PM $ 3.8
+1.69%
$ 38 million $ 69,393
Feb 15, 12 PM $ 3.74
-1.73%
$ 37.43 million $ 48,255
Feb 15, 11 AM $ 3.81
+0.79%
$ 38.1 million $ 33,188
Feb 15, 10 AM $ 3.78
-1.82%
$ 37.78 million $ 14,091
Feb 15, 9 AM $ 3.86
+1.13%
$ 38.59 million $ 406
Feb 15, 8 AM $ 3.82
-1.44%
$ 38.25 million $ 332,036
Feb 15, 7 AM $ 3.88
-1.04%
$ 38.82 million $ 129,952
Feb 15, 6 AM $ 3.92
+1.98%
$ 39.21 million $ 126,121
Feb 15, 5 AM $ 3.86
+0.66%
$ 38.62 million $ 123,130
Feb 15, 4 AM $ 3.83
+1.86%
$ 38.02 million $ 115,340
Feb 15, 3 AM $ 3.76
+1.82%
$ 37.6 million $ 109,739
Feb 15, 2 AM $ 3.7
+0.61%
$ 36.98 million $ 359,256
Feb 15, 1 AM $ 3.67
+0.22%
$ 36.69 million $ 343,372
Feb 15, 12 AM $ 3.66
+0.97%
$ 36.56 million $ 330,594
Feb 14, 11 PM $ 3.63
-2.62%
$ 36.28 million $ 315,953
Feb 14, 10 PM $ 3.72
+0.17%
$ 37.25 million $ 298,770
Feb 14, 9 PM $ 3.72
-0.07%
$ 37.21 million $ 286,253