$GAIN Historical Data

$GAIN Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 2 AM $ 4.46
-3.24%
$ 44.62 million $ 177,672
Mar 30, 1 AM $ 4.62
-2.87%
$ 46.18 million $ 172,486
Mar 30, 12 AM $ 4.73
+0.41%
$ 47.3 million $ 172,603
Mar 29, 11 PM $ 4.71
+1.67%
$ 47.06 million $ 174,584
Mar 29, 10 PM $ 4.63
+0.43%
$ 46.3 million $ 180,005
Mar 29, 9 PM $ 4.61
+0.14%
$ 46.13 million $ 183,988
Mar 29, 8 PM $ 4.6
+0.12%
$ 46.01 million $ 184,110
Mar 29, 7 PM $ 4.59
-0.15%
$ 45.94 million $ 185,054
Mar 29, 6 PM $ 4.6
+0.45%
$ 46.03 million $ 186,047
Mar 29, 5 PM $ 4.59
+1.88%
$ 45.88 million $ 186,005
Mar 29, 4 PM $ 4.5
+0.98%
$ 45 million $ 186,919
Mar 29, 3 PM $ 4.48
-2.90%
$ 44.78 million $ 190,210
Mar 29, 2 PM $ 4.62
+0.23%
$ 46.17 million $ 191,680
Mar 29, 1 PM $ 4.59
+0.43%
$ 45.93 million $ 196,736
Mar 29, 12 PM $ 4.57
+0.87%
$ 45.68 million $ 202,212
Mar 29, 11 AM $ 4.53
+0.54%
$ 45.3 million $ 207,314
Mar 29, 10 AM $ 4.53
-3.28%
$ 45.27 million $ 204,268
Mar 29, 9 AM $ 4.68
+2.61%
$ 46.79 million $ 208,586
Mar 29, 8 AM $ 4.56
+1.13%
$ 45.59 million $ 211,873
Mar 29, 7 AM $ 4.5
+0.54%
$ 45.04 million $ 215,635
Mar 29, 6 AM $ 4.48
-2.47%
$ 44.79 million $ 223,269
Mar 29, 5 AM $ 4.59
+0.35%
$ 45.93 million $ 222,540
Mar 29, 4 AM $ 4.57
+2.49%
$ 45.74 million $ 231,484
Mar 29, 3 AM $ 4.46
-7.35%
$ 44.62 million $ 219,806
Mar 29, 2 AM $ 4.81
+1.99%
$ 48.14 million $ 190,370
Mar 29, 1 AM $ 4.72
+1.00%
$ 47.21 million $ 188,324
Mar 29, 12 AM $ 4.67
+0.55%
$ 46.74 million $ 186,357
Mar 28, 11 PM $ 4.64
+0.93%
$ 46.44 million $ 189,797
Mar 28, 10 PM $ 4.6
+0.11%
$ 46.01 million $ 193,034
Mar 28, 9 PM $ 4.6
+0.00%
$ 45.96 million $ 211,123
Mar 28, 8 PM $ 4.59
+0.79%
$ 45.92 million $ 223,793
Mar 28, 7 PM $ 4.56
+0.49%
$ 45.57 million $ 233,439
Mar 28, 6 PM $ 4.53
+0.37%
$ 45.34 million $ 256,274
Mar 28, 5 PM $ 4.52
+0.95%
$ 45.22 million $ 275,291
Mar 28, 4 PM $ 4.48
+2.14%
$ 44.85 million $ 280,589
Mar 28, 3 PM $ 4.39
+2.22%
$ 43.9 million $ 289,681
Mar 28, 2 PM $ 4.29
+0.10%
$ 42.9 million $ 301,197
Mar 28, 1 PM $ 4.3
-1.48%
$ 43.05 million $ 311,067
Mar 28, 12 PM $ 4.39
-1.85%
$ 43.94 million $ 321,208
Mar 28, 11 AM $ 4.46
-2.80%
$ 44.63 million $ 327,340
Mar 28, 10 AM $ 4.6
-1.86%
$ 45.99 million $ 338,969
Mar 28, 9 AM $ 4.69
-0.35%
$ 46.89 million $ 352,185
Mar 28, 8 AM $ 4.7
-1.28%
$ 46.97 million $ 361,406
Mar 28, 7 AM $ 4.75
-0.82%
$ 47.54 million $ 369,390
Mar 28, 6 AM $ 4.78
-2.46%
$ 47.8 million $ 386,716
Mar 28, 5 AM $ 4.9
+2.45%
$ 49 million $ 403,834
Mar 28, 4 AM $ 4.78
-1.34%
$ 47.83 million $ 415,795
Mar 28, 3 AM $ 4.86
+1.12%
$ 48.6 million $ 432,226
Mar 28, 2 AM $ 4.81
+0.47%
$ 48.06 million $ 445,408
Mar 28, 1 AM $ 4.78
+0.55%
$ 47.84 million $ 452,090