$GAIN Historical Data

$GAIN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 AM $ 4.21
-0.75%
$ 42.1 million $ 208,078
Mar 15, 11 PM $ 4.25
+0.34%
$ 42.53 million $ 202,262
Mar 15, 10 PM $ 4.24
-0.10%
$ 42.38 million $ 197,652
Mar 15, 9 PM $ 4.24
+0.02%
$ 42.42 million $ 193,576
Mar 15, 8 PM $ 4.24
-0.03%
$ 42.38 million $ 188,794
Mar 15, 7 PM $ 4.24
+0.01%
$ 42.4 million $ 183,447
Mar 15, 6 PM $ 4.24
+1.03%
$ 42.38 million $ 178,151
Mar 15, 5 PM $ 4.21
+1.00%
$ 42.11 million $ 163,066
Mar 15, 4 PM $ 4.17
+0.41%
$ 41.69 million $ 149,511
Mar 15, 3 PM $ 4.15
-2.57%
$ 41.52 million $ 134,291
Mar 15, 2 PM $ 4.26
+1.26%
$ 42.62 million $ 117,577
Mar 15, 1 PM $ 4.2
-0.93%
$ 41.99 million $ 100,921
Mar 15, 12 PM $ 4.24
-0.62%
$ 42.41 million $ 89,422
Mar 15, 11 AM $ 4.26
-0.57%
$ 42.56 million $ 90,074
Mar 15, 10 AM $ 4.28
+0.39%
$ 42.77 million $ 86,920
Mar 15, 9 AM $ 4.26
+0.87%
$ 42.6 million $ 86,576
Mar 15, 8 AM $ 4.23
-1.81%
$ 42.27 million $ 85,813
Mar 15, 7 AM $ 4.31
-1.15%
$ 43.06 million $ 82,216
Mar 15, 6 AM $ 4.36
+0.93%
$ 43.56 million $ 78,426
Mar 15, 5 AM $ 4.31
-0.23%
$ 43.13 million $ 76,860
Mar 15, 4 AM $ 4.32
-0.67%
$ 43.22 million $ 70,320
Mar 15, 3 AM $ 4.35
-4.51%
$ 43.46 million $ 65,016
Mar 15, 2 AM $ 4.54
+3.36%
$ 45.43 million $ 301,067
Mar 15, 1 AM $ 4.43
-0.82%
$ 44.25 million $ 293,802
Mar 15, 12 AM $ 4.46
+2.11%
$ 44.62 million $ 280,441
Mar 14, 11 PM $ 4.38
+1.38%
$ 43.76 million $ 260,621
Mar 14, 10 PM $ 4.32
-0.05%
$ 43.16 million $ 235,470
Mar 14, 9 PM $ 4.32
+0.11%
$ 43.2 million $ 224,081
Mar 14, 8 PM $ 4.31
-0.13%
$ 43.14 million $ 211,647
Mar 14, 7 PM $ 4.32
-0.36%
$ 43.23 million $ 202,033
Mar 14, 6 PM $ 4.34
+0.10%
$ 43.39 million $ 193,117
Mar 14, 5 PM $ 4.34
+0.95%
$ 43.37 million $ 178,921
Mar 14, 4 PM $ 4.29
-0.38%
$ 42.94 million $ 164,351
Mar 14, 3 PM $ 4.31
+2.09%
$ 43.12 million $ 152,395
Mar 14, 2 PM $ 4.21
-2.31%
$ 42.14 million $ 135,252
Mar 14, 1 PM $ 4.31
+0.03%
$ 43.12 million $ 113,672
Mar 14, 12 PM $ 4.32
+1.08%
$ 43.18 million $ 101,237
Mar 14, 11 AM $ 4.34
-2.12%
$ 43.39 million $ 100,256
Mar 14, 10 AM $ 4.42
+0.33%
$ 44.15 million $ 95,710
Mar 14, 9 AM $ 4.39
+0.13%
$ 43.91 million $ 95,403
Mar 14, 8 AM $ 4.38
-2.83%
$ 43.81 million $ 95,019
Mar 14, 7 AM $ 4.51
-2.86%
$ 45.08 million $ 89,791
Mar 14, 6 AM $ 4.64
+3.02%
$ 46.44 million $ 84,777
Mar 14, 5 AM $ 4.5
+1.22%
$ 44.97 million $ 80,703
Mar 14, 4 AM $ 4.43
+1.55%
$ 44.3 million $ 71,963
Mar 14, 3 AM $ 4.36
+0.86%
$ 43.61 million $ 62,046
Mar 14, 2 AM $ 4.32
+1.69%
$ 43.24 million $ 296,329
Mar 14, 1 AM $ 4.25
+0.05%
$ 42.5 million $ 279,444
Mar 14, 12 AM $ 4.25
+0.89%
$ 42.49 million $ 266,486
Mar 13, 11 PM $ 4.23
+3.28%
$ 42.28 million $ 248,817