$GAIN Historical Data

$GAIN Page 76
Download
Date Close Price change Market cap Trading volume
Dec 7, 12 PM $ 3.18
-0.07%
$ 31.84 million $ 751,767
Dec 7, 11 AM $ 3.19
-0.21%
$ 31.86 million $ 745,437
Dec 7, 10 AM $ 3.19
+0.58%
$ 31.92 million $ 737,798
Dec 7, 9 AM $ 3.17
+0.49%
$ 31.74 million $ 731,371
Dec 7, 8 AM $ 3.16
-0.15%
$ 31.59 million $ 725,354
Dec 7, 7 AM $ 3.16
+0.14%
$ 31.62 million $ 722,010
Dec 7, 6 AM $ 3.15
+0.70%
$ 31.52 million $ 718,891
Dec 7, 5 AM $ 3.13
-1.58%
$ 31.29 million $ 716,931
Dec 7, 4 AM $ 3.18
+0.73%
$ 31.8 million $ 708,969
Dec 7, 3 AM $ 3.16
-0.02%
$ 31.57 million $ 701,634
Dec 7, 2 AM $ 3.16
+0.12%
$ 31.57 million $ 693,875
Dec 7, 1 AM $ 3.15
+0.14%
$ 31.54 million $ 685,116
Dec 7, 12 AM $ 3.15
+0.31%
$ 31.5 million $ 675,419
Dec 6, 11 PM $ 3.14
+0.18%
$ 31.4 million $ 666,726
Dec 6, 10 PM $ 3.14
-0.14%
$ 31.35 million $ 659,335
Dec 6, 9 PM $ 3.14
+0.05%
$ 31.39 million $ 652,184
Dec 6, 8 PM $ 3.14
+1.44%
$ 31.38 million $ 647,311
Dec 6, 7 PM $ 3.08
-1.56%
$ 30.95 million $ 638,306
Dec 6, 6 PM $ 3.13
-0.06%
$ 31.33 million $ 632,488
Dec 6, 5 PM $ 3.14
-0.99%
$ 31.35 million $ 625,881
Dec 6, 4 PM $ 3.17
+0.81%
$ 31.66 million $ 615,216
Dec 6, 3 PM $ 3.14
-0.97%
$ 31.36 million $ 616,128
Dec 6, 2 PM $ 3.16
+0.73%
$ 31.67 million $ 612,189
Dec 6, 1 PM $ 3.14
-0.12%
$ 31.42 million $ 605,079
Dec 6, 12 PM $ 3.15
-0.03%
$ 31.46 million $ 599,317
Dec 6, 11 AM $ 3.15
+0.08%
$ 31.46 million $ 594,353
Dec 6, 10 AM $ 3.14
+1.23%
$ 31.45 million $ 585,968
Dec 6, 9 AM $ 3.11
-0.06%
$ 31.07 million $ 576,203
Dec 6, 8 AM $ 3.11
+0.00%
$ 31.09 million $ 566,016
Dec 6, 7 AM $ 3.11
-8.22%
$ 31.13 million $ 558,099
Dec 6, 6 AM $ 3.39
+8.22%
$ 33.93 million $ 554,359
Dec 6, 5 AM $ 3.14
+0.90%
$ 31.32 million $ 531,300
Dec 6, 4 AM $ 3.11
+0.77%
$ 31.07 million $ 525,957
Dec 6, 3 AM $ 3.08
-0.38%
$ 30.91 million $ 521,062
Dec 6, 2 AM $ 3.09
+0.79%
$ 30.95 million $ 515,288
Dec 6, 1 AM $ 3.07
-0.17%
$ 30.7 million $ 509,245
Dec 6, 12 AM $ 3.08
+0.67%
$ 30.76 million $ 504,512
Dec 5, 11 PM $ 3.06
+0.39%
$ 30.56 million $ 498,328
Dec 5, 10 PM $ 3.05
+0.04%
$ 30.49 million $ 491,170
Dec 5, 9 PM $ 3.05
+0.02%
$ 30.48 million $ 485,047
Dec 5, 8 PM $ 3.05
+0.00%
$ 30.48 million $ 477,326
Dec 5, 7 PM $ 3.05
-0.12%
$ 30.48 million $ 468,546
Dec 5, 6 PM $ 3.05
-0.44%
$ 30.52 million $ 465,548
Dec 5, 5 PM $ 3.06
+0.75%
$ 30.64 million $ 458,748
Dec 5, 4 PM $ 3.05
-3.66%
$ 30.49 million $ 447,728
Dec 5, 3 PM $ 3.17
-3.29%
$ 31.65 million $ 434,199
Dec 5, 2 PM $ 3.27
-0.07%
$ 32.73 million $ 417,382
Dec 5, 1 PM $ 3.28
+0.14%
$ 32.77 million $ 409,864
Dec 5, 12 PM $ 3.27
+0.27%
$ 32.73 million $ 400,162
Dec 5, 11 AM $ 3.26
+0.32%
$ 32.64 million $ 394,576