$GAIN Historical Data

$GAIN Page 21
Download
Date Close Price change Market cap Trading volume
Mar 9, 11 PM $ 4.21
+0.43%
$ 42.11 million $ 136,920
Mar 9, 10 PM $ 4.19
+0.17%
$ 41.91 million $ 136,269
Mar 9, 9 PM $ 4.19
-2.57%
$ 41.9 million $ 136,113
Mar 9, 8 PM $ 4.29
+0.74%
$ 42.9 million $ 132,379
Mar 9, 7 PM $ 4.26
-0.77%
$ 42.57 million $ 131,932
Mar 9, 6 PM $ 4.29
+0.27%
$ 42.85 million $ 130,530
Mar 9, 5 PM $ 4.27
+0.57%
$ 42.74 million $ 130,340
Mar 9, 4 PM $ 4.25
+0.02%
$ 42.48 million $ 130,096
Mar 9, 3 PM $ 4.19
+0.13%
$ 41.91 million $ 129,554
Mar 9, 2 PM $ 4.2
-3.03%
$ 42.02 million $ 128,780
Mar 9, 1 PM $ 4.32
+0.21%
$ 43.21 million $ 121,731
Mar 9, 12 PM $ 4.31
-0.31%
$ 43.11 million $ 121,309
Mar 9, 11 AM $ 4.32
-0.48%
$ 43.23 million $ 121,383
Mar 9, 10 AM $ 4.35
+1.02%
$ 43.45 million $ 110,881
Mar 9, 9 AM $ 4.3
+0.45%
$ 43 million $ 98,130
Mar 9, 8 AM $ 4.28
+1.15%
$ 42.84 million $ 83,242
Mar 9, 7 AM $ 4.24
+1.48%
$ 42.36 million $ 80,941
Mar 9, 6 AM $ 4.18
-2.50%
$ 41.76 million $ 79,619
Mar 9, 5 AM $ 4.28
+1.92%
$ 42.83 million $ 73,446
Mar 9, 4 AM $ 4.2
+1.43%
$ 42 million $ 71,085
Mar 9, 3 AM $ 4.14
-4.11%
$ 41.4 million $ 69,489
Mar 9, 2 AM $ 4.28
+0.96%
$ 42.83 million $ 329,872
Mar 9, 1 AM $ 4.24
+1.21%
$ 42.43 million $ 323,683
Mar 9, 12 AM $ 4.22
+1.37%
$ 42.24 million $ 303,513
Mar 8, 11 PM $ 4.17
+1.24%
$ 41.66 million $ 291,769
Mar 8, 10 PM $ 4.12
-0.10%
$ 41.16 million $ 276,405
Mar 8, 9 PM $ 4.12
-0.22%
$ 41.22 million $ 259,851
Mar 8, 8 PM $ 4.13
-0.06%
$ 41.3 million $ 247,616
Mar 8, 7 PM $ 4.13
+0.17%
$ 41.31 million $ 234,267
Mar 8, 6 PM $ 4.13
-2.05%
$ 41.26 million $ 219,757
Mar 8, 5 PM $ 4.21
+0.98%
$ 42.14 million $ 202,998
Mar 8, 4 PM $ 4.17
+0.98%
$ 41.7 million $ 188,678
Mar 8, 3 PM $ 4.13
+1.17%
$ 41.31 million $ 170,197
Mar 8, 2 PM $ 4.09
+0.00%
$ 40.86 million $ 156,276
Mar 8, 1 PM $ 4.09
+0.30%
$ 40.86 million $ 142,377
Mar 8, 12 PM $ 4.07
-0.14%
$ 40.69 million $ 130,869
Mar 8, 11 AM $ 4.08
+0.17%
$ 40.76 million $ 117,640
Mar 8, 10 AM $ 4.07
-2.03%
$ 40.68 million $ 101,865
Mar 8, 9 AM $ 4.15
+0.16%
$ 41.46 million $ 84,330
Mar 8, 8 AM $ 4.14
+2.60%
$ 41.4 million $ 69,961
Mar 8, 7 AM $ 4.03
-2.08%
$ 40.35 million $ 63,356
Mar 8, 6 AM $ 4.12
-0.71%
$ 41.19 million $ 58,612
Mar 8, 5 AM $ 4.15
+1.45%
$ 41.48 million $ 52,364
Mar 8, 4 AM $ 4.08
+0.65%
$ 40.83 million $ 47,280
Mar 8, 3 AM $ 4.06
+0.07%
$ 40.58 million $ 46,313
Mar 8, 2 AM $ 4.06
-3.04%
$ 40.56 million $ 364,685
Mar 8, 1 AM $ 4.18
+1.09%
$ 41.82 million $ 346,642
Mar 8, 12 AM $ 4.15
+2.53%
$ 41.49 million $ 328,477
Mar 7, 11 PM $ 4.05
+0.90%
$ 40.46 million $ 316,336
Mar 7, 10 PM $ 4
-0.89%
$ 40.04 million $ 301,451