$GAIN Historical Data

$GAIN Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 1 AM $ 4.14
-0.36%
$ 41.43 million $ 85,742
Mar 24, 12 AM $ 4.16
+0.33%
$ 41.61 million $ 87,133
Mar 23, 11 PM $ 4.17
+3.10%
$ 41.69 million $ 95,244
Mar 23, 10 PM $ 4.04
-0.54%
$ 40.43 million $ 96,839
Mar 23, 9 PM $ 4.06
+0.14%
$ 40.65 million $ 96,666
Mar 23, 8 PM $ 4.06
+0.46%
$ 40.59 million $ 97,779
Mar 23, 7 PM $ 4.04
+0.83%
$ 40.41 million $ 97,572
Mar 23, 6 PM $ 4.01
-0.31%
$ 40.11 million $ 97,419
Mar 23, 5 PM $ 4.02
+0.72%
$ 40.24 million $ 99,818
Mar 23, 4 PM $ 3.99
+2.48%
$ 39.91 million $ 100,978
Mar 23, 3 PM $ 3.89
-3.19%
$ 38.85 million $ 99,622
Mar 23, 2 PM $ 4
+0.14%
$ 39.99 million $ 99,463
Mar 23, 1 PM $ 4.01
-0.82%
$ 40.08 million $ 100,892
Mar 23, 12 PM $ 4.04
-0.44%
$ 40.39 million $ 100,849
Mar 23, 11 AM $ 4.06
-1.30%
$ 40.56 million $ 100,487
Mar 23, 10 AM $ 4.13
-0.23%
$ 41.29 million $ 100,864
Mar 23, 9 AM $ 4.13
-2.42%
$ 41.33 million $ 98,934
Mar 23, 8 AM $ 4.24
-0.91%
$ 42.35 million $ 99,468
Mar 23, 7 AM $ 4.27
+0.88%
$ 42.69 million $ 100,320
Mar 23, 6 AM $ 4.23
-1.12%
$ 42.31 million $ 97,629
Mar 23, 5 AM $ 4.28
+2.36%
$ 42.8 million $ 95,179
Mar 23, 4 AM $ 4.19
+2.88%
$ 41.94 million $ 91,502
Mar 23, 3 AM $ 4.07
-2.30%
$ 40.75 million $ 84,702
Mar 23, 2 AM $ 4.18
+0.47%
$ 41.83 million $ 82,613
Mar 23, 1 AM $ 4.18
-2.18%
$ 41.8 million $ 83,638
Mar 23, 12 AM $ 4.27
-2.64%
$ 42.75 million $ 81,681
Mar 22, 11 PM $ 4.41
-0.65%
$ 44.1 million $ 87,575
Mar 22, 10 PM $ 4.44
+0.01%
$ 44.36 million $ 92,886
Mar 22, 9 PM $ 4.43
+0.72%
$ 44.25 million $ 92,282
Mar 22, 8 PM $ 4.4
-0.31%
$ 43.95 million $ 92,149
Mar 22, 7 PM $ 4.42
+0.31%
$ 44.21 million $ 93,162
Mar 22, 6 PM $ 4.4
+2.60%
$ 43.99 million $ 93,342
Mar 22, 5 PM $ 4.29
+0.95%
$ 42.87 million $ 90,929
Mar 22, 4 PM $ 4.25
-0.13%
$ 42.46 million $ 90,183
Mar 22, 3 PM $ 4.27
-1.23%
$ 42.69 million $ 90,633
Mar 22, 2 PM $ 4.32
+0.70%
$ 43.22 million $ 96,379
Mar 22, 1 PM $ 4.29
-0.38%
$ 42.92 million $ 89,848
Mar 22, 12 PM $ 4.31
-2.02%
$ 43.11 million $ 91,116
Mar 22, 11 AM $ 4.4
+0.06%
$ 44 million $ 96,085
Mar 22, 10 AM $ 4.4
-2.63%
$ 43.97 million $ 95,820
Mar 22, 9 AM $ 4.51
-1.44%
$ 45.13 million $ 93,025
Mar 22, 8 AM $ 4.57
-0.25%
$ 45.68 million $ 91,615
Mar 22, 7 AM $ 4.57
-2.36%
$ 45.75 million $ 87,745
Mar 22, 6 AM $ 4.68
+0.77%
$ 46.79 million $ 94,294
Mar 22, 5 AM $ 4.64
+2.72%
$ 46.4 million $ 93,637
Mar 22, 4 AM $ 4.51
+1.20%
$ 45.11 million $ 95,937
Mar 22, 3 AM $ 4.46
+2.42%
$ 44.56 million $ 97,454
Mar 22, 2 AM $ 4.35
-1.52%
$ 43.5 million $ 96,256
Mar 22, 1 AM $ 4.4
-0.32%
$ 43.95 million $ 95,589
Mar 22, 12 AM $ 4.41
-3.73%
$ 44.09 million $ 91,172