$GAIN Historical Data

$GAIN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 AM $ 4.92
-3.18%
$ 49.25 million $ 130,217
Apr 29, 8 AM $ 5.1
-0.95%
$ 50.97 million $ 136,318
Apr 29, 7 AM $ 5.15
-0.53%
$ 51.51 million $ 133,453
Apr 29, 6 AM $ 5.17
+1.55%
$ 51.75 million $ 139,730
Apr 29, 5 AM $ 5.1
+0.52%
$ 51 million $ 145,558
Apr 29, 4 AM $ 5.07
+1.30%
$ 50.68 million $ 146,072
Apr 29, 3 AM $ 5
+0.50%
$ 50.01 million $ 152,000
Apr 29, 2 AM $ 4.99
-0.88%
$ 49.91 million $ 154,718
Apr 29, 1 AM $ 5.04
-0.63%
$ 50.37 million $ 158,084
Apr 29, 12 AM $ 5.07
+0.08%
$ 50.68 million $ 162,980
Apr 28, 11 PM $ 5.06
-2.26%
$ 50.63 million $ 164,886
Apr 28, 10 PM $ 5.18
+0.58%
$ 51.81 million $ 163,554
Apr 28, 9 PM $ 5.15
+0.58%
$ 51.48 million $ 159,337
Apr 28, 8 PM $ 5.12
+0.83%
$ 51.16 million $ 156,947
Apr 28, 7 PM $ 5.07
+0.00%
$ 50.72 million $ 149,798
Apr 28, 6 PM $ 5.07
+0.41%
$ 50.73 million $ 145,275
Apr 28, 5 PM $ 5.05
+0.57%
$ 50.5 million $ 142,604
Apr 28, 4 PM $ 5.02
+0.33%
$ 50.21 million $ 137,466
Apr 28, 3 PM $ 5.01
+1.55%
$ 50.13 million $ 134,001
Apr 28, 2 PM $ 4.94
+1.12%
$ 49.38 million $ 133,843
Apr 28, 1 PM $ 4.88
+0.25%
$ 48.78 million $ 127,765
Apr 28, 12 PM $ 4.87
+0.54%
$ 48.67 million $ 124,454
Apr 28, 11 AM $ 4.84
+3.37%
$ 48.36 million $ 121,316
Apr 28, 10 AM $ 4.64
+1.48%
$ 46.37 million $ 116,518
Apr 28, 9 AM $ 4.58
-0.65%
$ 45.76 million $ 112,328
Apr 28, 8 AM $ 4.62
-2.17%
$ 46.15 million $ 109,869
Apr 28, 7 AM $ 4.71
+1.26%
$ 47.14 million $ 116,706
Apr 28, 6 AM $ 4.66
-2.11%
$ 46.58 million $ 117,671
Apr 28, 5 AM $ 4.77
-1.32%
$ 47.71 million $ 120,429
Apr 28, 4 AM $ 4.84
+2.69%
$ 48.42 million $ 121,424
Apr 28, 3 AM $ 4.71
-2.88%
$ 47.14 million $ 120,789
Apr 28, 2 AM $ 4.86
-2.21%
$ 48.63 million $ 120,949
Apr 28, 1 AM $ 4.98
-1.61%
$ 49.8 million $ 123,250
Apr 28, 12 AM $ 5.07
-3.18%
$ 50.7 million $ 121,315
Apr 27, 11 PM $ 5.24
-2.79%
$ 52.42 million $ 118,412
Apr 27, 10 PM $ 5.39
+1.30%
$ 53.94 million $ 114,844
Apr 27, 9 PM $ 5.32
+0.30%
$ 53.23 million $ 114,055
Apr 27, 8 PM $ 5.31
+0.16%
$ 53.07 million $ 114,623
Apr 27, 7 PM $ 5.3
+0.47%
$ 52.99 million $ 115,068
Apr 27, 6 PM $ 5.27
-0.01%
$ 52.74 million $ 114,790
Apr 27, 5 PM $ 5.28
+0.36%
$ 52.76 million $ 115,932
Apr 27, 4 PM $ 5.26
+0.52%
$ 52.58 million $ 116,645
Apr 27, 3 PM $ 5.24
+0.65%
$ 52.35 million $ 117,527
Apr 27, 2 PM $ 5.2
-1.07%
$ 52.04 million $ 111,706
Apr 27, 1 PM $ 5.26
+0.39%
$ 52.58 million $ 115,690
Apr 27, 12 PM $ 5.23
+1.37%
$ 52.3 million $ 123,973
Apr 27, 11 AM $ 5.15
+0.01%
$ 51.52 million $ 127,661
Apr 27, 10 AM $ 5.16
+2.63%
$ 51.61 million $ 131,357
Apr 27, 9 AM $ 5.03
+1.21%
$ 50.31 million $ 129,829
Apr 27, 8 AM $ 4.97
+0.82%
$ 49.73 million $ 127,001