$GAIN Historical Data

$GAIN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 3.68
-0.83%
$ 36.77 million $ 588,697
Jan 8, 2026 $ 3.71
+0.49%
$ 37.05 million $ 465,534
Jan 7, 2026 $ 3.7
-10.61%
$ 37.01 million $ 137,752
Jan 6, 2026 $ 4.14
+10.27%
$ 41.39 million $ 46,291
Jan 5, 2026 $ 3.76
-6.25%
$ 37.62 million $ 252,044
Jan 4, 2026 $ 4.01
+5.67%
$ 40.14 million $ 6,849
Jan 3, 2026 $ 3.82
+7.56%
$ 38.19 million $ 6,449
Jan 2, 2026 $ 3.55
+0.80%
$ 35.48 million $ 546,453
Jan 1, 2026 $ 3.52
+0.49%
$ 35.19 million $ 665,317
Dec 31, 2025 $ 3.51
+7.08%
$ 35.03 million $ 471,268
Dec 30, 2025 $ 3.26
-0.35%
$ 32.74 million $ 4.68 million
Dec 29, 2025 $ 3.25
+3.31%
$ 32.66 million $ 4.49 million
Dec 28, 2025 $ 3.16
+0.49%
$ 31.5 million $ 4.4 million
Dec 27, 2025 $ 3.15
+1.04%
$ 31.5 million $ 4.25 million
Dec 26, 2025 $ 3.12
+0.61%
$ 31.21 million $ 4.12 million
Dec 25, 2025 $ 3.11
+1.69%
$ 30.98 million $ 3.96 million
Dec 24, 2025 $ 3.06
-3.86%
$ 30.59 million $ 3.79 million
Dec 23, 2025 $ 3.13
+0.04%
$ 31.8 million $ 3.76 million
Dec 22, 2025 $ 3.14
+2.37%
$ 31.37 million $ 3.47 million
Dec 21, 2025 $ 3.06
-0.35%
$ 30.69 million $ 3.31 million
Dec 20, 2025 $ 3.06
-2.56%
$ 30.69 million $ 3.17 million
Dec 19, 2025 $ 3.13
+1.77%
$ 31.34 million $ 3.01 million
Dec 18, 2025 $ 3.08
-2.43%
$ 30.73 million $ 2.84 million
Dec 17, 2025 $ 3.16
-1.98%
$ 31.53 million $ 2.73 million
Dec 16, 2025 $ 3.23
+1.51%
$ 32.27 million $ 2.58 million
Dec 15, 2025 $ 3.19
+4.97%
$ 31.84 million $ 2.39 million
Dec 14, 2025 $ 3.01
-0.32%
$ 30.39 million $ 2.21 million
Dec 13, 2025 $ 3.02
-3.11%
$ 30.22 million $ 2.09 million
Dec 12, 2025 $ 3.12
+0.02%
$ 31.19 million $ 1.93 million
Dec 11, 2025 $ 3.12
-1.49%
$ 31.2 million $ 1.74 million
Dec 10, 2025 $ 3.17
+2.11%
$ 31.66 million $ 1.42 million
Dec 9, 2025 $ 3.09
+0.20%
$ 30.93 million $ 1.26 million
Dec 8, 2025 $ 3.09
-1.51%
$ 30.89 million $ 1.07 million
Dec 7, 2025 $ 3.14
-0.12%
$ 31.37 million $ 843,125
Dec 6, 2025 $ 3.14
+2.74%
$ 31.4 million $ 666,726
Dec 5, 2025 $ 3.06
+1.80%
$ 30.56 million $ 498,328
Dec 4, 2025 $ 3
-6.23%
$ 29.98 million $ 7.65 million
Dec 3, 2025 $ 3.2
+1.83%
$ 31.98 million $ 7.24 million
Dec 2, 2025 $ 3.14
-2.64%
$ 31.41 million $ 6.9 million
Dec 1, 2025 $ 3.22
+0.74%
$ 32.24 million $ 6.52 million
Nov 30, 2025 $ 3.14
-1.64%
$ 31.99 million $ 6.13 million
Nov 29, 2025 $ 3.23
+3.69%
$ 32.27 million $ 5.99 million
Nov 28, 2025 $ 3.11
-0.39%
$ 31.14 million $ 5.87 million
Nov 27, 2025 $ 3.06
-0.46%
$ 31.17 million $ 5.68 million
Nov 26, 2025 $ 3.05
+0.21%
$ 30.73 million $ 5.37 million
Nov 25, 2025 $ 3.05
-1.22%
$ 30.38 million $ 5.24 million
Nov 24, 2025 $ 3.09
-1.83%
$ 30.88 million $ 4.8 million
Nov 23, 2025 $ 3.14
+2.92%
$ 31.48 million $ 4.59 million
Nov 22, 2025 $ 3.05
+2.28%
$ 30.49 million $ 4.19 million
Nov 21, 2025 $ 2.99
+0.45%
$ 29.83 million $ 3.88 million