$GAIN Historical Data

$GAIN Page 41
Download
Date Close Price change Market cap Trading volume
Jan 23, 11 PM $ 3.64
+0.33%
$ 36.37 million $ 291,037
Jan 23, 10 PM $ 3.62
+1.88%
$ 36.21 million $ 275,642
Jan 23, 9 PM $ 3.56
+0.11%
$ 35.51 million $ 259,993
Jan 23, 8 PM $ 3.55
-0.45%
$ 35.54 million $ 248,181
Jan 23, 7 PM $ 3.56
-2.43%
$ 35.58 million $ 238,384
Jan 23, 6 PM $ 3.65
-0.38%
$ 36.49 million $ 219,989
Jan 23, 5 PM $ 3.66
+0.19%
$ 36.62 million $ 203,980
Jan 23, 4 PM $ 3.66
+2.79%
$ 36.56 million $ 190,881
Jan 23, 3 PM $ 3.56
-1.44%
$ 35.56 million $ 175,441
Jan 23, 2 PM $ 3.61
-0.05%
$ 36.09 million $ 154,727
Jan 23, 1 PM $ 3.61
+1.34%
$ 36.11 million $ 141,366
Jan 23, 12 PM $ 3.57
-1.98%
$ 35.69 million $ 126,141
Jan 23, 11 AM $ 3.63
+0.99%
$ 36.35 million $ 99,569
Jan 23, 10 AM $ 3.59
+0.20%
$ 35.91 million $ 87,657
Jan 23, 9 AM $ 3.59
-2.57%
$ 35.85 million $ 76,904
Jan 23, 8 AM $ 3.68
+0.92%
$ 36.79 million $ 55,894
Jan 23, 7 AM $ 3.63
+1.21%
$ 36.33 million $ 38,397
Jan 23, 6 AM $ 3.59
-1.02%
$ 35.88 million $ 21,295
Jan 23, 5 AM $ 3.63
-5.49%
$ 36.3 million $ 18,348
Jan 23, 4 AM $ 3.84
+0.33%
$ 38.4 million $ 9,581
Jan 23, 3 AM $ 3.83
+1.27%
$ 38.3 million $ 8,604
Jan 23, 2 AM $ 3.77
+1.27%
$ 37.7 million $ 125,413
Jan 23, 1 AM $ 3.73
+0.39%
$ 37.27 million $ 124,775
Jan 23, 12 AM $ 3.71
+1.36%
$ 37.14 million $ 124,035
Jan 22, 11 PM $ 3.68
+2.00%
$ 36.75 million $ 122,349
Jan 22, 10 PM $ 3.6
+0.13%
$ 36.01 million $ 121,149
Jan 22, 9 PM $ 3.6
+0.09%
$ 35.98 million $ 120,932
Jan 22, 8 PM $ 3.6
+0.30%
$ 35.96 million $ 120,318
Jan 22, 7 PM $ 3.58
+0.28%
$ 35.82 million $ 119,334
Jan 22, 6 PM $ 3.57
+0.84%
$ 35.74 million $ 119,147
Jan 22, 5 PM $ 3.55
-0.42%
$ 35.46 million $ 117,301
Jan 22, 4 PM $ 3.56
+1.07%
$ 35.63 million $ 117,463
Jan 22, 3 PM $ 3.52
+0.24%
$ 35.22 million $ 116,248
Jan 22, 2 PM $ 3.52
-1.25%
$ 35.19 million $ 116,029
Jan 22, 1 PM $ 3.55
-0.19%
$ 35.54 million $ 113,795
Jan 22, 12 PM $ 3.56
-3.80%
$ 35.56 million $ 112,999
Jan 22, 11 AM $ 3.7
+0.43%
$ 37.03 million $ 106,119
Jan 22, 10 AM $ 3.69
+2.53%
$ 36.9 million $ 104,518
Jan 22, 9 AM $ 3.57
+0.91%
$ 35.72 million $ 100,491
Jan 22, 8 AM $ 3.54
-4.91%
$ 35.42 million $ 97,134
Jan 22, 7 AM $ 3.73
+0.37%
$ 37.29 million $ 89,240
Jan 22, 6 AM $ 3.74
+3.15%
$ 37.43 million $ 84,541
Jan 22, 5 AM $ 3.63
+2.45%
$ 36.29 million $ 65,336
Jan 22, 4 AM $ 3.54
-3.64%
$ 35.39 million $ 60,301
Jan 22, 3 AM $ 3.68
+1.21%
$ 36.78 million $ 52,560
Jan 22, 2 AM $ 3.63
-2.50%
$ 36.31 million $ 340,455
Jan 22, 1 AM $ 3.72
+1.91%
$ 37.21 million $ 332,710
Jan 22, 12 AM $ 3.65
+0.90%
$ 36.52 million $ 321,545
Jan 21, 11 PM $ 3.6
+1.02%
$ 36.03 million $ 313,133
Jan 21, 10 PM $ 3.57
-0.11%
$ 35.67 million $ 302,319