$GAIN Historical Data

$GAIN Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 11 PM $ 4.55
-1.18%
$ 45.49 million $ 76,658
Mar 21, 10 PM $ 4.6
-0.29%
$ 46.04 million $ 71,209
Mar 21, 9 PM $ 4.59
+0.37%
$ 45.89 million $ 71,554
Mar 21, 8 PM $ 4.57
+1.35%
$ 45.72 million $ 70,451
Mar 21, 7 PM $ 4.51
+0.26%
$ 45.11 million $ 70,843
Mar 21, 6 PM $ 4.5
+0.25%
$ 45 million $ 71,389
Mar 21, 5 PM $ 4.49
+0.37%
$ 44.88 million $ 71,977
Mar 21, 4 PM $ 4.47
+0.88%
$ 44.7 million $ 72,794
Mar 21, 3 PM $ 4.43
-1.09%
$ 44.28 million $ 74,661
Mar 21, 2 PM $ 4.48
+0.94%
$ 44.76 million $ 68,215
Mar 21, 1 PM $ 4.43
-2.40%
$ 44.31 million $ 70,479
Mar 21, 12 PM $ 4.55
-5.17%
$ 45.46 million $ 70,984
Mar 21, 11 AM $ 4.82
-2.89%
$ 48.19 million $ 66,876
Mar 21, 10 AM $ 4.96
+0.62%
$ 49.62 million $ 67,526
Mar 21, 9 AM $ 4.93
+2.83%
$ 49.33 million $ 70,643
Mar 21, 8 AM $ 4.78
+1.80%
$ 47.77 million $ 73,418
Mar 21, 7 AM $ 4.68
-6.36%
$ 46.83 million $ 77,643
Mar 21, 6 AM $ 4.99
+3.25%
$ 49.95 million $ 75,927
Mar 21, 5 AM $ 4.84
+4.49%
$ 48.43 million $ 77,511
Mar 21, 4 AM $ 4.63
+2.38%
$ 46.33 million $ 79,930
Mar 21, 3 AM $ 4.51
+1.10%
$ 45.12 million $ 85,854
Mar 21, 2 AM $ 4.45
-0.12%
$ 44.51 million $ 92,981
Mar 21, 1 AM $ 4.56
+0.58%
$ 45.59 million $ 106,150
Mar 21, 12 AM $ 4.53
+0.04%
$ 45.34 million $ 114,740
Mar 20, 11 PM $ 4.53
+0.37%
$ 45.31 million $ 123,961
Mar 20, 10 PM $ 4.51
-1.05%
$ 45.12 million $ 139,059
Mar 20, 9 PM $ 4.56
-0.10%
$ 45.55 million $ 154,273
Mar 20, 8 PM $ 4.56
+0.01%
$ 45.59 million $ 167,201
Mar 20, 7 PM $ 4.55
-0.31%
$ 45.54 million $ 182,029
Mar 20, 6 PM $ 4.56
-0.35%
$ 45.63 million $ 197,074
Mar 20, 5 PM $ 4.57
-0.01%
$ 45.72 million $ 198,004
Mar 20, 4 PM $ 4.58
+2.70%
$ 45.77 million $ 198,875
Mar 20, 3 PM $ 4.45
+5.01%
$ 44.5 million $ 195,665
Mar 20, 2 PM $ 4.21
-1.75%
$ 42.09 million $ 191,005
Mar 20, 1 PM $ 4.31
+2.37%
$ 43.14 million $ 193,676
Mar 20, 12 PM $ 4.23
-2.65%
$ 42.26 million $ 187,408
Mar 20, 11 AM $ 4.38
-0.13%
$ 43.8 million $ 185,376
Mar 20, 10 AM $ 4.41
-1.94%
$ 44.11 million $ 181,998
Mar 20, 9 AM $ 4.5
-1.51%
$ 44.96 million $ 180,012
Mar 20, 8 AM $ 4.57
-1.17%
$ 45.74 million $ 174,560
Mar 20, 7 AM $ 4.64
-1.81%
$ 46.39 million $ 171,215
Mar 20, 6 AM $ 4.76
+0.48%
$ 47.56 million $ 168,080
Mar 20, 5 AM $ 4.73
+2.81%
$ 47.29 million $ 165,874
Mar 20, 4 AM $ 4.59
+3.84%
$ 45.93 million $ 161,663
Mar 20, 3 AM $ 4.42
+3.23%
$ 44.23 million $ 156,220
Mar 20, 2 AM $ 4.28
-2.14%
$ 42.8 million $ 148,690
Mar 20, 1 AM $ 4.37
-3.17%
$ 43.73 million $ 139,122