$GAIN Historical Data

$GAIN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 1 AM $ 4.37
-3.17%
$ 43.73 million $ 139,122
Mar 20, 12 AM $ 4.53
-1.30%
$ 45.31 million $ 127,067
Mar 19, 11 PM $ 4.59
+0.81%
$ 45.86 million $ 115,623
Mar 19, 10 PM $ 4.55
+0.68%
$ 45.51 million $ 95,176
Mar 19, 9 PM $ 4.52
+0.68%
$ 45.21 million $ 79,707
Mar 19, 8 PM $ 4.49
+0.04%
$ 44.93 million $ 82,618
Mar 19, 7 PM $ 4.49
-0.23%
$ 44.9 million $ 82,445
Mar 19, 6 PM $ 4.5
-0.96%
$ 45.02 million $ 80,473
Mar 19, 5 PM $ 4.55
-1.24%
$ 45.47 million $ 85,511
Mar 19, 4 PM $ 4.61
+1.33%
$ 46.09 million $ 85,252
Mar 19, 3 PM $ 4.54
+1.91%
$ 45.43 million $ 85,874
Mar 19, 2 PM $ 4.46
-1.95%
$ 44.58 million $ 85,863
Mar 19, 1 PM $ 4.55
+0.95%
$ 45.53 million $ 79,456
Mar 19, 12 PM $ 4.6
-0.15%
$ 45.95 million $ 82,990
Mar 19, 11 AM $ 4.6
+0.00%
$ 46.01 million $ 85,757
Mar 19, 10 AM $ 4.6
+1.59%
$ 45.99 million $ 91,164
Mar 19, 9 AM $ 4.53
-2.10%
$ 45.31 million $ 93,461
Mar 19, 8 AM $ 4.63
+0.46%
$ 46.32 million $ 96,801
Mar 19, 7 AM $ 4.59
-1.37%
$ 45.86 million $ 104,072
Mar 19, 6 AM $ 4.64
+2.11%
$ 46.4 million $ 103,950
Mar 19, 5 AM $ 4.54
+3.05%
$ 45.42 million $ 115,965
Mar 19, 4 AM $ 4.41
+2.46%
$ 44.09 million $ 123,717
Mar 19, 3 AM $ 4.29
+0.40%
$ 42.87 million $ 124,980
Mar 19, 2 AM $ 4.27
+1.15%
$ 42.7 million $ 128,724
Mar 19, 1 AM $ 4.22
+0.48%
$ 42.22 million $ 128,092
Mar 19, 12 AM $ 4.2
+0.09%
$ 42.02 million $ 127,955
Mar 18, 11 PM $ 4.2
-1.65%
$ 42.03 million $ 127,293
Mar 18, 10 PM $ 4.27
-0.40%
$ 42.7 million $ 128,082
Mar 18, 9 PM $ 4.28
-0.24%
$ 42.78 million $ 127,308
Mar 18, 8 PM $ 4.29
-0.08%
$ 42.88 million $ 112,209
Mar 18, 7 PM $ 4.29
-0.07%
$ 42.93 million $ 99,147
Mar 18, 6 PM $ 4.29
-0.18%
$ 42.93 million $ 87,675
Mar 18, 5 PM $ 4.3
+1.72%
$ 42.95 million $ 98,479
Mar 18, 4 PM $ 4.22
+2.68%
$ 42.21 million $ 109,172
Mar 18, 3 PM $ 4.09
+0.85%
$ 40.87 million $ 124,238
Mar 18, 2 PM $ 4.05
+0.51%
$ 40.53 million $ 131,756
Mar 18, 1 PM $ 4.06
-1.78%
$ 40.56 million $ 136,322
Mar 18, 12 PM $ 4.13
-1.31%
$ 41.3 million $ 133,995
Mar 18, 11 AM $ 4.2
-1.13%
$ 42.04 million $ 134,256
Mar 18, 10 AM $ 4.27
-2.13%
$ 42.65 million $ 136,837
Mar 18, 9 AM $ 4.38
-2.40%
$ 43.77 million $ 137,523
Mar 18, 8 AM $ 4.45
+10.33%
$ 44.45 million $ 137,185
Mar 18, 7 AM $ 4.03
+1.12%
$ 40.02 million $ 133,400
Mar 18, 6 AM $ 3.99
-9.57%
$ 39.91 million $ 135,393
Mar 18, 5 AM $ 4.41
-2.46%
$ 44.11 million $ 127,909
Mar 18, 4 AM $ 4.52
+3.18%
$ 45.23 million $ 122,155
Mar 18, 3 AM $ 4.39
-2.02%
$ 43.9 million $ 118,492
Mar 18, 2 AM $ 4.48
+1.22%
$ 44.83 million $ 115,650
Mar 18, 1 AM $ 4.43
+0.11%
$ 44.26 million $ 116,013
Mar 18, 12 AM $ 4.41
-0.01%
$ 44.07 million $ 119,412