$GAIN Historical Data

$GAIN Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 11 PM $ 4.41
+0.84%
$ 44.06 million $ 119,870
Mar 17, 10 PM $ 4.37
+0.79%
$ 43.66 million $ 119,369
Mar 17, 9 PM $ 4.33
+0.59%
$ 43.33 million $ 120,376
Mar 17, 8 PM $ 4.31
+0.43%
$ 43.07 million $ 121,918
Mar 17, 7 PM $ 4.29
-0.74%
$ 42.89 million $ 121,676
Mar 17, 6 PM $ 4.32
-0.12%
$ 43.19 million $ 119,929
Mar 17, 5 PM $ 4.33
+0.14%
$ 43.25 million $ 105,686
Mar 17, 4 PM $ 4.32
+1.74%
$ 43.17 million $ 95,832
Mar 17, 3 PM $ 4.24
+0.37%
$ 42.43 million $ 79,393
Mar 17, 2 PM $ 4.25
+0.64%
$ 42.54 million $ 78,700
Mar 17, 1 PM $ 4.2
-2.24%
$ 42.02 million $ 73,321
Mar 17, 12 PM $ 4.28
+0.60%
$ 42.77 million $ 71,096
Mar 17, 11 AM $ 4.25
+1.23%
$ 42.45 million $ 66,091
Mar 17, 10 AM $ 4.21
-3.28%
$ 42.14 million $ 59,104
Mar 17, 9 AM $ 4.36
-3.82%
$ 43.56 million $ 55,300
Mar 17, 8 AM $ 4.53
+4.07%
$ 45.25 million $ 38,454
Mar 17, 7 AM $ 4.34
-0.22%
$ 43.48 million $ 31,293
Mar 17, 6 AM $ 4.38
-1.69%
$ 43.77 million $ 25,166
Mar 17, 5 AM $ 4.45
-1.15%
$ 44.49 million $ 21,167
Mar 17, 4 AM $ 4.5
-1.44%
$ 45.04 million $ 16,933
Mar 17, 3 AM $ 4.57
+0.52%
$ 45.67 million $ 12,386
Mar 17, 2 AM $ 4.54
+1.58%
$ 45.39 million $ 81,140
Mar 17, 1 AM $ 4.47
-1.43%
$ 44.68 million $ 79,612
Mar 17, 12 AM $ 4.49
+0.06%
$ 44.91 million $ 76,099
Mar 16, 11 PM $ 4.49
-0.23%
$ 44.89 million $ 76,049
Mar 16, 10 PM $ 4.5
+1.62%
$ 44.99 million $ 76,204
Mar 16, 9 PM $ 4.43
+2.29%
$ 44.26 million $ 74,700
Mar 16, 8 PM $ 4.33
+0.04%
$ 43.28 million $ 72,752
Mar 16, 7 PM $ 4.32
-0.02%
$ 43.23 million $ 72,723
Mar 16, 6 PM $ 4.32
+0.24%
$ 43.24 million $ 72,631
Mar 16, 5 PM $ 4.31
+0.62%
$ 43.13 million $ 72,460
Mar 16, 4 PM $ 4.28
+0.36%
$ 42.84 million $ 71,887
Mar 16, 3 PM $ 4.29
-3.90%
$ 42.89 million $ 70,951
Mar 16, 2 PM $ 4.46
+1.35%
$ 44.61 million $ 62,180
Mar 16, 1 PM $ 4.4
+1.13%
$ 43.96 million $ 61,101
Mar 16, 12 PM $ 4.34
+0.24%
$ 43.41 million $ 59,980
Mar 16, 11 AM $ 4.33
+0.71%
$ 43.29 million $ 59,741
Mar 16, 10 AM $ 4.3
+0.54%
$ 42.98 million $ 59,063
Mar 16, 9 AM $ 4.27
+0.39%
$ 42.66 million $ 58,627
Mar 16, 8 AM $ 4.24
-1.92%
$ 42.44 million $ 52,700
Mar 16, 7 AM $ 4.35
-2.53%
$ 43.53 million $ 47,849
Mar 16, 6 AM $ 4.46
-2.02%
$ 44.64 million $ 44,033
Mar 16, 5 AM $ 4.56
+5.68%
$ 45.59 million $ 39,652
Mar 16, 4 AM $ 4.31
+1.88%
$ 43.07 million $ 30,775
Mar 16, 3 AM $ 4.23
+0.36%
$ 42.29 million $ 29,023
Mar 16, 2 AM $ 4.2
+0.92%
$ 41.98 million $ 213,173
Mar 16, 1 AM $ 4.16
-1.27%
$ 41.57 million $ 211,250
Mar 16, 12 AM $ 4.21
-0.75%
$ 42.1 million $ 208,078