$GAIN Historical Data

$GAIN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 7 PM $ 3.62
-0.43%
$ 36.22 million $ 80,640
Mar 1, 6 PM $ 3.64
+0.09%
$ 36.39 million $ 80,157
Mar 1, 5 PM $ 3.63
+1.24%
$ 36.3 million $ 80,110
Mar 1, 4 PM $ 3.59
+0.36%
$ 35.9 million $ 79,510
Mar 1, 3 PM $ 3.57
-0.54%
$ 35.73 million $ 79,357
Mar 1, 2 PM $ 3.6
+0.16%
$ 36.05 million $ 74,435
Mar 1, 1 PM $ 3.59
-0.56%
$ 35.89 million $ 68,954
Mar 1, 12 PM $ 3.61
-0.71%
$ 36.09 million $ 66,642
Mar 1, 11 AM $ 3.63
+1.27%
$ 36.29 million $ 61,474
Mar 1, 10 AM $ 3.59
-0.12%
$ 35.94 million $ 59,636
Mar 1, 9 AM $ 3.6
-1.11%
$ 35.99 million $ 56,575
Mar 1, 8 AM $ 3.64
+0.27%
$ 36.36 million $ 54,645
Mar 1, 7 AM $ 3.6
+0.64%
$ 36.03 million $ 54,183
Mar 1, 6 AM $ 3.57
-0.85%
$ 35.72 million $ 44,022
Mar 1, 5 AM $ 3.61
-1.43%
$ 36.06 million $ 37,177
Mar 1, 4 AM $ 3.64
+0.87%
$ 36.44 million $ 25,909
Mar 1, 3 AM $ 3.61
+0.56%
$ 36.13 million $ 11,407
Mar 1, 2 AM $ 3.59
+0.52%
$ 35.9 million $ 123,001
Mar 1, 1 AM $ 3.57
-1.50%
$ 35.7 million $ 122,625
Mar 1, 12 AM $ 3.61
-0.25%
$ 36.14 million $ 119,199
Feb 28, 11 PM $ 3.62
-1.38%
$ 36.21 million $ 118,763
Feb 28, 10 PM $ 3.67
-0.12%
$ 36.68 million $ 116,746
Feb 28, 9 PM $ 3.67
-0.12%
$ 36.67 million $ 115,559
Feb 28, 8 PM $ 3.67
+0.55%
$ 36.7 million $ 114,787
Feb 28, 7 PM $ 3.63
+0.85%
$ 36.31 million $ 114,079
Feb 28, 6 PM $ 3.59
-0.45%
$ 35.95 million $ 113,391
Feb 28, 5 PM $ 3.61
+0.74%
$ 36.11 million $ 109,803
Feb 28, 4 PM $ 3.58
-2.91%
$ 35.81 million $ 109,672
Feb 28, 3 PM $ 3.67
+0.54%
$ 36.72 million $ 102,825
Feb 28, 2 PM $ 3.67
+0.79%
$ 36.73 million $ 102,605
Feb 28, 1 PM $ 3.64
-0.83%
$ 36.44 million $ 100,258
Feb 28, 12 PM $ 3.68
-0.33%
$ 36.81 million $ 98,699
Feb 28, 11 AM $ 3.7
+1.76%
$ 36.97 million $ 94,977
Feb 28, 10 AM $ 3.64
+0.52%
$ 36.42 million $ 93,909
Feb 28, 9 AM $ 3.64
+1.34%
$ 36.45 million $ 90,937
Feb 28, 8 AM $ 3.61
-1.81%
$ 36.09 million $ 88,704
Feb 27, 8 PM $ 3.68
+0.50%
$ 36.77 million $ 204,049
Feb 27, 7 PM $ 3.66
+0.55%
$ 36.6 million $ 203,365
Feb 27, 6 PM $ 3.64
+0.28%
$ 36.41 million $ 203,196
Feb 27, 5 PM $ 3.63
+0.53%
$ 36.32 million $ 203,111
Feb 27, 4 PM $ 3.61
+0.06%
$ 36.12 million $ 203,754
Feb 27, 3 PM $ 3.6
+0.72%
$ 36.04 million $ 203,931
Feb 27, 2 PM $ 3.6
+0.01%
$ 35.96 million $ 200,036
Feb 27, 1 PM $ 3.59
+0.50%
$ 35.93 million $ 197,528
Feb 27, 12 PM $ 3.6
-2.10%
$ 35.99 million $ 194,316
Feb 27, 11 AM $ 3.68
+0.48%
$ 36.75 million $ 190,737
Feb 27, 10 AM $ 3.66
+0.07%
$ 36.55 million $ 190,141
Feb 27, 4 AM $ 3.72
+0.33%
$ 37.21 million $ 153,879
Feb 26, 3 PM $ 3.53
+0.00%
$ 35.29 million $ 188,349
Feb 26, 1 PM $ 3.53
+0.00%
$ 35.33 million $ 179,719