$GAIN Historical Data

$GAIN Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 12 AM $ 4.22
-1.84%
$ 42.24 million $ 105,843
Mar 11, 11 PM $ 4.3
-0.02%
$ 42.98 million $ 101,572
Mar 11, 10 PM $ 4.3
+0.04%
$ 43.01 million $ 101,698
Mar 11, 9 PM $ 4.3
-0.28%
$ 42.97 million $ 101,684
Mar 11, 8 PM $ 4.28
-1.27%
$ 42.77 million $ 102,026
Mar 11, 7 PM $ 4.33
+0.07%
$ 43.29 million $ 97,187
Mar 11, 6 PM $ 4.33
+0.22%
$ 43.25 million $ 95,956
Mar 11, 5 PM $ 4.31
+1.03%
$ 43.11 million $ 95,775
Mar 11, 4 PM $ 4.27
-1.85%
$ 42.66 million $ 94,847
Mar 11, 3 PM $ 4.35
+2.64%
$ 43.45 million $ 92,228
Mar 11, 2 PM $ 4.23
-2.51%
$ 42.32 million $ 82,293
Mar 11, 1 PM $ 4.35
+2.33%
$ 43.46 million $ 65,524
Mar 11, 12 PM $ 4.25
+1.55%
$ 42.46 million $ 43,505
Mar 11, 11 AM $ 4.17
-5.77%
$ 41.75 million $ 38,718
Mar 11, 10 AM $ 4.43
+0.44%
$ 44.28 million $ 28,713
Mar 11, 9 AM $ 4.37
-2.58%
$ 43.72 million $ 28,254
Mar 11, 8 AM $ 4.48
-0.55%
$ 44.81 million $ 21,597
Mar 11, 7 AM $ 4.52
+2.18%
$ 45.16 million $ 21,044
Mar 11, 6 AM $ 4.41
+2.90%
$ 44.15 million $ 18,997
Mar 11, 5 AM $ 4.29
+2.97%
$ 42.9 million $ 16,010
Mar 11, 4 AM $ 4.16
-3.13%
$ 41.64 million $ 13,706
Mar 11, 3 AM $ 4.29
-0.14%
$ 42.95 million $ 7,873
Mar 11, 2 AM $ 4.3
+2.00%
$ 42.99 million $ 156,775
Mar 11, 1 AM $ 4.21
-0.47%
$ 42.14 million $ 154,623
Mar 11, 12 AM $ 4.2
-5.97%
$ 41.97 million $ 156,084
Mar 10, 11 PM $ 4.46
+0.74%
$ 44.56 million $ 149,727
Mar 10, 10 PM $ 4.42
+1.93%
$ 44.22 million $ 148,935
Mar 10, 9 PM $ 4.34
+3.93%
$ 43.37 million $ 146,415
Mar 10, 8 PM $ 4.23
-0.09%
$ 42.28 million $ 140,131
Mar 10, 7 PM $ 4.23
+0.23%
$ 42.32 million $ 140,372
Mar 10, 6 PM $ 4.22
+1.73%
$ 42.2 million $ 140,081
Mar 10, 5 PM $ 4.15
+1.39%
$ 41.47 million $ 138,584
Mar 10, 4 PM $ 4.1
-0.95%
$ 41.02 million $ 137,743
Mar 10, 3 PM $ 4.16
+2.12%
$ 41.63 million $ 133,892
Mar 10, 2 PM $ 4.06
-1.14%
$ 40.56 million $ 119,140
Mar 10, 1 PM $ 4.11
-0.83%
$ 41.05 million $ 101,603
Mar 10, 12 PM $ 4.14
+0.85%
$ 41.4 million $ 83,782
Mar 10, 11 AM $ 4.1
+1.20%
$ 40.97 million $ 68,705
Mar 10, 10 AM $ 4.05
+0.71%
$ 40.49 million $ 52,470
Mar 10, 9 AM $ 4.02
-7.39%
$ 40.15 million $ 36,521
Mar 10, 8 AM $ 4.33
+0.37%
$ 43.34 million $ 19,508
Mar 10, 7 AM $ 4.32
-2.61%
$ 43.16 million $ 19,226
Mar 10, 6 AM $ 4.43
+0.79%
$ 44.31 million $ 12,863
Mar 10, 5 AM $ 4.4
+1.55%
$ 43.96 million $ 11,015
Mar 10, 4 AM $ 4.33
+1.35%
$ 43.31 million $ 9,097
Mar 10, 3 AM $ 4.27
+0.37%
$ 42.72 million $ 2,705
Mar 10, 2 AM $ 4.26
+0.01%
$ 42.6 million $ 137,208
Mar 10, 1 AM $ 4.24
-0.19%
$ 42.44 million $ 137,228
Mar 10, 12 AM $ 4.26
+0.73%
$ 42.55 million $ 137,368
Mar 9, 11 PM $ 4.21
+0.43%
$ 42.11 million $ 136,920