$GAIN Historical Data

$GAIN Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 1 AM $ 4.78
+0.55%
$ 47.84 million $ 452,090
Mar 28, 12 AM $ 4.76
-1.08%
$ 47.6 million $ 452,842
Mar 27, 11 PM $ 4.81
-0.23%
$ 48.12 million $ 454,643
Mar 27, 10 PM $ 4.82
+1.76%
$ 48.23 million $ 452,164
Mar 27, 9 PM $ 4.73
+2.62%
$ 47.28 million $ 449,288
Mar 27, 8 PM $ 4.59
+0.42%
$ 45.89 million $ 462,475
Mar 27, 7 PM $ 4.57
+0.91%
$ 45.69 million $ 478,895
Mar 27, 6 PM $ 4.53
+0.43%
$ 45.28 million $ 487,001
Mar 27, 5 PM $ 4.51
+1.20%
$ 45.08 million $ 495,267
Mar 27, 4 PM $ 4.44
+1.50%
$ 44.44 million $ 507,155
Mar 27, 3 PM $ 4.37
+0.63%
$ 43.74 million $ 528,961
Mar 27, 2 PM $ 4.35
-0.23%
$ 43.46 million $ 542,389
Mar 27, 1 PM $ 4.38
+1.16%
$ 43.83 million $ 559,213
Mar 27, 12 PM $ 4.34
-1.18%
$ 43.35 million $ 566,670
Mar 27, 11 AM $ 4.4
-1.70%
$ 44.03 million $ 585,938
Mar 27, 10 AM $ 4.49
-0.57%
$ 44.89 million $ 594,567
Mar 27, 9 AM $ 4.54
-0.62%
$ 45.39 million $ 600,414
Mar 27, 8 AM $ 4.55
+1.51%
$ 45.54 million $ 601,207
Mar 27, 7 AM $ 4.49
-0.12%
$ 44.86 million $ 812,325
Mar 27, 6 AM $ 4.49
+3.25%
$ 44.91 million $ 809,568
Mar 27, 5 AM $ 4.35
+1.23%
$ 43.51 million $ 801,495
Mar 27, 4 AM $ 4.3
+0.90%
$ 43 million $ 807,345
Mar 27, 3 AM $ 4.27
+0.32%
$ 42.68 million $ 810,858
Mar 27, 2 AM $ 4.28
-1.47%
$ 42.75 million $ 808,258
Mar 27, 1 AM $ 4.34
-2.09%
$ 43.39 million $ 805,016
Mar 27, 12 AM $ 4.43
-1.83%
$ 44.3 million $ 784,898
Mar 26, 11 PM $ 4.52
-1.96%
$ 45.2 million $ 765,865
Mar 26, 10 PM $ 4.61
-0.11%
$ 46.11 million $ 747,650
Mar 26, 9 PM $ 4.62
+0.02%
$ 46.15 million $ 730,785
Mar 26, 8 PM $ 4.61
+1.03%
$ 46.14 million $ 712,376
Mar 26, 7 PM $ 4.56
+2.14%
$ 45.65 million $ 688,062
Mar 26, 6 PM $ 4.47
+0.21%
$ 44.68 million $ 669,505
Mar 26, 5 PM $ 4.46
+1.36%
$ 44.57 million $ 647,101
Mar 26, 4 PM $ 4.4
+1.35%
$ 43.97 million $ 621,439
Mar 26, 3 PM $ 4.35
-1.26%
$ 43.47 million $ 594,231
Mar 26, 2 PM $ 4.39
-1.78%
$ 43.94 million $ 569,088
Mar 26, 1 PM $ 4.47
-2.60%
$ 44.7 million $ 552,047
Mar 26, 12 PM $ 4.59
-0.87%
$ 45.86 million $ 527,951
Mar 26, 11 AM $ 4.62
-1.07%
$ 46.19 million $ 511,209
Mar 26, 10 AM $ 4.67
-1.86%
$ 46.73 million $ 485,680
Mar 26, 9 AM $ 4.77
-0.91%
$ 47.69 million $ 456,541
Mar 26, 8 AM $ 4.83
-1.09%
$ 48.32 million $ 226,652
Mar 26, 7 AM $ 4.89
+0.10%
$ 48.86 million $ 205,696
Mar 26, 6 AM $ 4.88
+1.45%
$ 48.75 million $ 182,850
Mar 26, 5 AM $ 4.81
+2.57%
$ 48.08 million $ 168,002
Mar 26, 4 AM $ 4.7
+1.86%
$ 47.02 million $ 143,677
Mar 26, 3 AM $ 4.61
-2.37%
$ 46.1 million $ 127,490
Mar 26, 2 AM $ 4.72
-1.71%
$ 47.21 million $ 110,716
Mar 26, 1 AM $ 4.83
-1.11%
$ 48.27 million $ 98,056
Mar 26, 12 AM $ 4.87
+0.50%
$ 48.72 million $ 104,021