$GAIN Historical Data

$GAIN Page 28
Download
Date Close Price change Market cap Trading volume
Feb 22, 12 PM $ 3.58
-0.31%
$ 35.78 million $ 266,498
Feb 22, 11 AM $ 3.59
-0.22%
$ 35.9 million $ 251,537
Feb 22, 10 AM $ 3.59
+0.98%
$ 35.89 million $ 239,516
Feb 22, 9 AM $ 3.55
+1.38%
$ 35.55 million $ 227,716
Feb 22, 8 AM $ 3.5
-0.39%
$ 34.96 million $ 215,049
Feb 22, 6 AM $ 3.62
-0.51%
$ 36.16 million $ 189,361
Feb 22, 5 AM $ 3.63
-0.07%
$ 36.31 million $ 172,715
Feb 22, 4 AM $ 3.6
-0.80%
$ 36.08 million $ 169,488
Feb 22, 3 AM $ 3.63
-1.10%
$ 36.29 million $ 157,454
Feb 22, 2 AM $ 3.67
+0.81%
$ 36.65 million $ 140,637
Feb 22, 1 AM $ 3.63
-3.41%
$ 36.31 million $ 128,628
Feb 22, 12 AM $ 3.75
+2.83%
$ 37.53 million $ 113,634
Feb 21, 11 PM $ 3.64
+0.36%
$ 36.44 million $ 97,947
Feb 21, 10 PM $ 3.63
+0.63%
$ 36.32 million $ 83,573
Feb 21, 9 PM $ 3.61
-1.08%
$ 36.1 million $ 70,427
Feb 21, 8 PM $ 3.65
+0.43%
$ 36.47 million $ 53,570
Feb 21, 7 PM $ 3.63
-2.09%
$ 36.31 million $ 39,614
Feb 21, 6 PM $ 3.71
+1.25%
$ 37.1 million $ 23,264
Feb 21, 5 PM $ 3.66
-1.04%
$ 36.59 million $ 9,305
Feb 21, 4 PM $ 3.7
+0.81%
$ 36.95 million $ 3,375
Feb 21, 3 PM $ 3.66
+1.72%
$ 36.61 million $ 3,253
Feb 21, 2 PM $ 3.71
-0.87%
$ 37.11 million $ 662
Feb 21, 1 PM $ 3.75
+1.43%
$ 37.53 million $ 523
Feb 21, 12 PM $ 3.7
+1.24%
$ 37 million $ 46
Feb 21, 11 AM $ 3.65
-0.63%
$ 36.52 million $ 21,948
Feb 21, 10 AM $ 3.69
-1.00%
$ 36.89 million $ 20,505
Feb 21, 9 AM $ 3.73
+0.10%
$ 37.3 million $ 18,374
Feb 21, 8 AM $ 3.72
+0.83%
$ 37.22 million $ 14,876
Feb 21, 7 AM $ 3.7
-1.89%
$ 36.96 million $ 14,034
Feb 21, 6 AM $ 3.77
+2.65%
$ 37.68 million $ 12,003
Feb 21, 5 AM $ 3.67
-1.47%
$ 36.73 million $ 10,234
Feb 21, 4 AM $ 3.73
+0.35%
$ 37.29 million $ 6,810
Feb 21, 3 AM $ 3.69
+1.50%
$ 36.89 million $ 6,529
Feb 21, 2 AM $ 3.64
+0.09%
$ 36.36 million $ 350,790
Feb 21, 1 AM $ 3.63
-1.01%
$ 36.32 million $ 349,943
Feb 21, 12 AM $ 3.66
-0.02%
$ 36.64 million $ 350,313
Feb 20, 11 PM $ 3.66
-0.23%
$ 36.57 million $ 349,456
Feb 20, 10 PM $ 3.67
+0.58%
$ 36.68 million $ 345,604
Feb 20, 9 PM $ 3.65
-0.04%
$ 36.48 million $ 339,555
Feb 20, 8 PM $ 3.65
-0.52%
$ 36.49 million $ 324,179
Feb 20, 7 PM $ 3.64
+3.29%
$ 36.4 million $ 310,604
Feb 20, 6 PM $ 3.5
-3.66%
$ 35.03 million $ 288,172
Feb 20, 5 PM $ 3.63
+3.43%
$ 36.35 million $ 268,080
Feb 20, 4 PM $ 3.51
+1.31%
$ 35.12 million $ 247,899
Feb 20, 3 PM $ 3.47
+1.76%
$ 34.66 million $ 230,450
Feb 20, 2 PM $ 3.46
-1.20%
$ 34.59 million $ 211,236
Feb 20, 1 PM $ 3.49
+0.78%
$ 34.74 million $ 194,068
Feb 20, 12 PM $ 3.46
+1.81%
$ 34.57 million $ 182,158
Feb 20, 11 AM $ 3.37
-7.32%
$ 33.69 million $ 176,230
Feb 20, 10 AM $ 3.64
+1.71%
$ 36.37 million $ 166,868