$GAIN Historical Data

$GAIN Page 46
Download
Date Close Price change Market cap Trading volume
Feb 10, 5 PM $ 3.47
-3.85%
$ 34.74 million $ 292,694
Feb 10, 4 PM $ 3.6
-2.71%
$ 36.03 million $ 279,614
Feb 10, 3 PM $ 3.66
+0.05%
$ 36.61 million $ 274,135
Feb 10, 2 PM $ 3.65
-0.84%
$ 36.47 million $ 275,237
Feb 10, 1 PM $ 3.68
+0.85%
$ 36.8 million $ 269,235
Feb 10, 12 PM $ 3.65
+0.82%
$ 36.47 million $ 268,992
Feb 10, 11 AM $ 3.61
+0.19%
$ 36.11 million $ 267,386
Feb 10, 10 AM $ 3.58
-0.92%
$ 35.81 million $ 268,419
Feb 10, 9 AM $ 3.61
+1.74%
$ 36.11 million $ 264,027
Feb 10, 8 AM $ 3.53
-3.47%
$ 35.33 million $ 261,079
Feb 10, 7 AM $ 3.66
-1.32%
$ 36.61 million $ 257,045
Feb 10, 6 AM $ 3.69
+1.30%
$ 36.9 million $ 254,954
Feb 10, 5 AM $ 3.59
-2.40%
$ 35.92 million $ 255,883
Feb 10, 4 AM $ 3.68
+0.39%
$ 36.8 million $ 251,137
Feb 10, 3 AM $ 3.66
+0.12%
$ 36.65 million $ 250,043
Feb 10, 2 AM $ 3.66
+0.59%
$ 36.57 million $ 243,036
Feb 10, 1 AM $ 3.64
-1.75%
$ 36.37 million $ 236,835
Feb 10, 12 AM $ 3.7
+0.23%
$ 37.03 million $ 229,498
Feb 9, 11 PM $ 3.7
+0.93%
$ 36.95 million $ 221,183
Feb 9, 10 PM $ 3.66
+2.51%
$ 36.6 million $ 206,711
Feb 9, 9 PM $ 3.57
+1.34%
$ 35.69 million $ 191,194
Feb 9, 8 PM $ 3.52
-1.63%
$ 35.22 million $ 176,013
Feb 9, 7 PM $ 3.58
+0.67%
$ 35.83 million $ 161,330
Feb 9, 6 PM $ 3.56
-1.18%
$ 35.57 million $ 148,620
Feb 9, 5 PM $ 3.58
-1.40%
$ 35.77 million $ 133,128
Feb 9, 4 PM $ 3.63
+2.33%
$ 36.32 million $ 118,576
Feb 9, 3 PM $ 3.55
-3.42%
$ 35.46 million $ 104,126
Feb 9, 2 PM $ 3.66
+0.88%
$ 36.64 million $ 83,362
Feb 9, 1 PM $ 3.64
-0.80%
$ 36.42 million $ 80,915
Feb 9, 12 PM $ 3.67
+0.43%
$ 36.72 million $ 79,335
Feb 9, 11 AM $ 3.65
+1.38%
$ 36.55 million $ 79,046
Feb 9, 10 AM $ 3.61
+0.66%
$ 36.07 million $ 78,221
Feb 9, 9 AM $ 3.57
-1.59%
$ 35.74 million $ 77,874
Feb 9, 8 AM $ 3.63
-2.12%
$ 36.33 million $ 74,853
Feb 9, 7 AM $ 3.7
-1.58%
$ 37.04 million $ 71,879
Feb 9, 6 AM $ 3.76
-0.71%
$ 37.59 million $ 71,111
Feb 9, 5 AM $ 3.79
+1.73%
$ 37.73 million $ 66,652
Feb 9, 4 AM $ 3.72
-1.34%
$ 37.23 million $ 62,849
Feb 9, 3 AM $ 3.76
+0.54%
$ 37.62 million $ 59,878
Feb 9, 2 AM $ 3.77
+3.48%
$ 37.72 million $ 243,800
Feb 9, 1 AM $ 3.66
+0.77%
$ 36.56 million $ 241,063
Feb 9, 12 AM $ 3.63
+1.13%
$ 36.25 million $ 239,932
Feb 8, 11 PM $ 3.59
-2.50%
$ 35.82 million $ 238,962
Feb 8, 10 PM $ 3.67
-0.12%
$ 36.72 million $ 236,391
Feb 8, 9 PM $ 3.67
+1.83%
$ 36.71 million $ 235,316
Feb 8, 8 PM $ 3.6
+0.54%
$ 36.04 million $ 234,460
Feb 8, 7 PM $ 3.58
+2.36%
$ 35.85 million $ 230,680
Feb 8, 6 PM $ 3.5
+0.64%
$ 34.99 million $ 216,317
Feb 8, 5 PM $ 3.47
-2.49%
$ 34.73 million $ 202,046
Feb 8, 4 PM $ 3.56
-1.06%
$ 35.63 million $ 187,322