$GAIN Historical Data

$GAIN Page 22
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 9 PM $ 4.04
+0.41%
$ 40.4 million $ 288,416
Mar 7, 8 PM $ 4.02
-0.11%
$ 40.24 million $ 278,203
Mar 7, 7 PM $ 4.03
-2.20%
$ 40.34 million $ 264,017
Mar 7, 6 PM $ 4.12
+2.16%
$ 41.25 million $ 246,478
Mar 7, 5 PM $ 4.04
-3.42%
$ 40.36 million $ 232,862
Mar 7, 4 PM $ 4.18
+0.11%
$ 41.79 million $ 217,685
Mar 7, 3 PM $ 4.17
+0.85%
$ 41.71 million $ 207,125
Mar 7, 2 PM $ 4.14
-0.11%
$ 41.37 million $ 190,277
Mar 7, 1 PM $ 4.14
-0.12%
$ 41.42 million $ 174,879
Mar 7, 12 PM $ 4.14
-3.11%
$ 41.44 million $ 162,516
Mar 7, 11 AM $ 4.28
+1.96%
$ 42.75 million $ 143,252
Mar 7, 10 AM $ 4.19
+0.86%
$ 41.92 million $ 126,228
Mar 7, 9 AM $ 4.16
+0.83%
$ 41.57 million $ 111,945
Mar 7, 8 AM $ 4.12
+1.38%
$ 41.18 million $ 92,615
Mar 7, 7 AM $ 4.06
-6.58%
$ 40.61 million $ 76,838
Mar 7, 6 AM $ 4.35
+2.15%
$ 43.48 million $ 66,905
Mar 7, 5 AM $ 4.24
+1.83%
$ 42.43 million $ 64,793
Mar 7, 4 AM $ 4.16
+1.81%
$ 41.6 million $ 60,008
Mar 7, 3 AM $ 4.09
+0.60%
$ 40.86 million $ 48,307
Mar 7, 2 AM $ 4.06
+0.53%
$ 40.61 million $ 376,181
Mar 7, 1 AM $ 4.04
+0.16%
$ 40.41 million $ 365,116
Mar 7, 12 AM $ 4.03
+3.85%
$ 40.34 million $ 350,101
Mar 6, 11 PM $ 3.89
+0.30%
$ 38.87 million $ 337,503
Mar 6, 10 PM $ 3.87
+1.19%
$ 38.74 million $ 327,139
Mar 6, 9 PM $ 3.83
-0.33%
$ 38.3 million $ 314,933
Mar 6, 8 PM $ 3.85
+0.88%
$ 38.46 million $ 304,428
Mar 6, 7 PM $ 3.81
-0.62%
$ 38.12 million $ 289,253
Mar 6, 6 PM $ 3.83
+0.12%
$ 38.35 million $ 271,565
Mar 6, 5 PM $ 3.83
+1.35%
$ 38.29 million $ 258,295
Mar 6, 4 PM $ 3.78
-9.80%
$ 37.77 million $ 244,023
Mar 6, 3 PM $ 4.14
+2.05%
$ 41.42 million $ 220,075
Mar 6, 2 PM $ 4.05
+3.77%
$ 40.55 million $ 191,105
Mar 6, 1 PM $ 3.91
-8.60%
$ 39.08 million $ 173,888
Mar 6, 12 PM $ 4.28
+0.76%
$ 42.77 million $ 149,876
Mar 6, 11 AM $ 4.24
+0.53%
$ 42.45 million $ 133,506
Mar 6, 10 AM $ 4.23
+6.35%
$ 42.28 million $ 117,463
Mar 6, 9 AM $ 3.96
-4.28%
$ 39.64 million $ 93,590
Mar 6, 8 AM $ 4.14
+3.02%
$ 41.4 million $ 70,880
Mar 6, 7 AM $ 4.02
+0.95%
$ 40.17 million $ 50,746
Mar 6, 6 AM $ 3.98
-3.77%
$ 39.75 million $ 31,627
Mar 6, 5 AM $ 4.13
+0.03%
$ 41.29 million $ 10,103
Mar 6, 4 AM $ 4.13
+0.80%
$ 41.28 million $ 6,561
Mar 6, 3 AM $ 4.09
+0.14%
$ 40.91 million $ 5,565
Mar 6, 2 AM $ 4.08
+0.31%
$ 40.83 million $ 148,653
Mar 6, 1 AM $ 4.07
-0.28%
$ 40.74 million $ 146,850
Mar 6, 12 AM $ 4.09
+1.69%
$ 40.87 million $ 143,331
Mar 5, 11 PM $ 4.02
-1.99%
$ 40.23 million $ 141,039
Mar 5, 10 PM $ 4.11
-0.24%
$ 41.05 million $ 137,488