$GAIN Historical Data

$GAIN Page 29
Download
Date Close Price change Market cap Trading volume
Feb 20, 10 AM $ 3.64
+1.71%
$ 36.37 million $ 166,868
Feb 20, 9 AM $ 3.55
-4.19%
$ 35.49 million $ 165,009
Feb 20, 8 AM $ 3.71
+0.42%
$ 37.08 million $ 159,653
Feb 20, 7 AM $ 3.68
+1.58%
$ 36.85 million $ 159,049
Feb 20, 6 AM $ 3.63
+1.41%
$ 36.28 million $ 156,943
Feb 20, 5 AM $ 3.57
-1.63%
$ 35.68 million $ 156,481
Feb 20, 4 AM $ 3.63
+0.60%
$ 36.27 million $ 146,499
Feb 20, 3 AM $ 3.62
+0.48%
$ 36.19 million $ 145,996
Feb 20, 1 AM $ 3.56
-3.41%
$ 35.56 million $ 145,124
Feb 20, 12 AM $ 3.68
+0.37%
$ 36.85 million $ 139,393
Feb 19, 11 PM $ 3.67
+0.58%
$ 36.74 million $ 138,666
Feb 19, 10 PM $ 3.65
-0.38%
$ 36.47 million $ 138,715
Feb 19, 9 PM $ 3.65
-0.98%
$ 36.51 million $ 139,151
Feb 19, 8 PM $ 3.68
+0.49%
$ 36.83 million $ 137,862
Feb 19, 7 PM $ 3.7
+4.73%
$ 37.01 million $ 136,013
Feb 19, 6 PM $ 3.53
-1.17%
$ 35.34 million $ 124,063
Feb 19, 5 PM $ 3.57
+0.77%
$ 35.69 million $ 113,546
Feb 19, 4 PM $ 3.55
-3.79%
$ 35.16 million $ 98,326
Feb 19, 3 PM $ 3.7
-3.31%
$ 36.99 million $ 80,431
Feb 19, 2 PM $ 3.83
-5.87%
$ 38.27 million $ 65,228
Feb 19, 1 PM $ 4.07
-6.09%
$ 40.75 million $ 55,228
Feb 19, 12 PM $ 4.34
-5.40%
$ 43.36 million $ 43,268
Feb 19, 11 AM $ 4.78
-0.36%
$ 47.84 million $ 36,908
Feb 19, 10 AM $ 4.81
-1.02%
$ 48.1 million $ 35,596
Feb 19, 9 AM $ 4.84
-1.97%
$ 48.36 million $ 34,544
Feb 19, 8 AM $ 4.94
-9.37%
$ 49.4 million $ 30,916
Feb 19, 7 AM $ 5.45
-0.11%
$ 54.47 million $ 30,555
Feb 19, 6 AM $ 5.44
-0.44%
$ 54.37 million $ 27,705
Feb 19, 5 AM $ 5.45
+5.09%
$ 54.52 million $ 21,979
Feb 19, 4 AM $ 5.22
+11.74%
$ 52.22 million $ 12,064
Feb 19, 3 AM $ 5.16
+0.00%
$ 51.6 million $ 8,780
Feb 19, 2 AM $ 4.6
+29.73%
$ 46.03 million $ 562,275
Feb 19, 1 AM $ 3.56
-0.44%
$ 35.57 million $ 382,482
Feb 19, 12 AM $ 3.57
+0.03%
$ 35.7 million $ 372,457
Feb 18, 11 PM $ 3.58
+0.21%
$ 35.78 million $ 355,687
Feb 18, 10 PM $ 3.57
-0.31%
$ 35.7 million $ 341,998
Feb 18, 9 PM $ 3.58
+1.88%
$ 35.79 million $ 327,830
Feb 18, 8 PM $ 3.52
-0.81%
$ 35.15 million $ 310,884
Feb 18, 7 PM $ 3.54
-0.27%
$ 35.44 million $ 298,059
Feb 18, 6 PM $ 3.54
-0.12%
$ 35.3 million $ 281,906
Feb 18, 5 PM $ 3.56
+1.56%
$ 35.59 million $ 260,380
Feb 18, 4 PM $ 3.51
+0.27%
$ 35.09 million $ 245,251
Feb 18, 3 PM $ 3.46
-1.44%
$ 34.62 million $ 236,363
Feb 18, 2 PM $ 3.51
-1.22%
$ 35.08 million $ 216,948
Feb 18, 1 PM $ 3.53
+0.50%
$ 35.34 million $ 199,461
Feb 18, 12 PM $ 3.57
+0.49%
$ 35.71 million $ 180,295
Feb 18, 11 AM $ 3.56
-0.66%
$ 35.65 million $ 153,759
Feb 18, 10 AM $ 3.58
+0.24%
$ 35.85 million $ 138,406
Feb 18, 9 AM $ 3.58
-0.55%
$ 35.76 million $ 126,047
Feb 18, 8 AM $ 3.6
-0.09%
$ 36 million $ 110,863