$GAIN Historical Data

$GAIN Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 7 AM $ 3.6
+2.40%
$ 36.04 million $ 99,291
Feb 18, 6 AM $ 3.52
-1.93%
$ 35.24 million $ 86,477
Feb 18, 5 AM $ 3.59
+2.55%
$ 35.92 million $ 71,541
Feb 18, 4 AM $ 3.51
-0.08%
$ 35.08 million $ 54,183
Feb 18, 3 AM $ 3.5
-3.57%
$ 35.05 million $ 37,191
Feb 18, 2 AM $ 3.63
-1.48%
$ 36.32 million $ 505,447
Feb 18, 1 AM $ 3.68
-0.17%
$ 36.81 million $ 483,438
Feb 18, 12 AM $ 3.69
+2.28%
$ 36.89 million $ 460,949
Feb 17, 11 PM $ 3.61
+0.18%
$ 36.07 million $ 444,793
Feb 17, 10 PM $ 3.6
-0.06%
$ 36.01 million $ 428,979
Feb 17, 9 PM $ 3.6
-2.73%
$ 36.01 million $ 418,135
Feb 17, 8 PM $ 3.7
+1.23%
$ 37.03 million $ 401,240
Feb 17, 7 PM $ 3.66
+0.40%
$ 36.58 million $ 385,803
Feb 17, 6 PM $ 3.64
+0.77%
$ 36.42 million $ 369,980
Feb 17, 5 PM $ 3.62
+3.35%
$ 36.16 million $ 354,829
Feb 17, 4 PM $ 3.51
+0.72%
$ 35.11 million $ 337,533
Feb 17, 3 PM $ 3.45
-2.25%
$ 34.52 million $ 321,289
Feb 17, 2 PM $ 3.52
+0.46%
$ 35.25 million $ 302,752
Feb 17, 1 PM $ 3.51
+0.07%
$ 35.02 million $ 290,163
Feb 17, 12 PM $ 3.5
-2.48%
$ 35.04 million $ 273,735
Feb 17, 11 AM $ 3.59
+2.73%
$ 35.94 million $ 253,909
Feb 17, 10 AM $ 3.5
-1.10%
$ 35.02 million $ 236,543
Feb 17, 9 AM $ 3.59
+1.06%
$ 35.86 million $ 212,415
Feb 17, 8 AM $ 3.55
-4.60%
$ 35.48 million $ 197,755
Feb 17, 7 AM $ 3.72
+0.29%
$ 37.19 million $ 177,685
Feb 17, 6 AM $ 3.71
+0.65%
$ 37.01 million $ 161,863
Feb 17, 5 AM $ 3.68
+2.68%
$ 36.85 million $ 143,672
Feb 17, 4 AM $ 3.59
-1.84%
$ 35.89 million $ 124,692
Feb 17, 3 AM $ 3.66
-1.37%
$ 36.55 million $ 109,066
Feb 17, 2 AM $ 3.71
-0.92%
$ 37.08 million $ 374,146
Feb 17, 1 AM $ 3.74
+0.58%
$ 37.42 million $ 357,599
Feb 17, 12 AM $ 3.72
+0.56%
$ 37.19 million $ 343,934
Feb 16, 11 PM $ 3.7
+0.01%
$ 37.01 million $ 326,394
Feb 16, 10 PM $ 3.7
+0.70%
$ 37.01 million $ 315,210
Feb 16, 9 PM $ 3.68
+0.55%
$ 36.77 million $ 300,865
Feb 16, 8 PM $ 3.66
-0.86%
$ 36.56 million $ 286,295
Feb 16, 7 PM $ 3.69
+0.87%
$ 36.9 million $ 268,524
Feb 16, 6 PM $ 3.66
+1.43%
$ 36.58 million $ 254,267
Feb 16, 5 PM $ 3.61
-1.76%
$ 36.06 million $ 238,448
Feb 16, 4 PM $ 3.67
+2.43%
$ 36.69 million $ 221,068
Feb 16, 3 PM $ 3.58
+1.83%
$ 35.83 million $ 203,950
Feb 16, 2 PM $ 3.52
-0.44%
$ 35.19 million $ 186,344
Feb 16, 1 PM $ 3.53
-0.20%
$ 35.31 million $ 174,777
Feb 16, 12 PM $ 3.54
-2.70%
$ 35.44 million $ 165,450
Feb 16, 11 AM $ 3.64
+0.86%
$ 36.4 million $ 159,477
Feb 16, 10 AM $ 3.6
+2.17%
$ 36 million $ 158,485