$GAIN Historical Data

$GAIN Page 44
Download
Date Close Price change Market cap Trading volume
Jan 17, 9 PM $ 3.61
+1.07%
$ 36.08 million $ 210,542
Jan 17, 8 PM $ 3.57
-1.96%
$ 35.71 million $ 211,507
Jan 17, 7 PM $ 3.64
+0.58%
$ 36.42 million $ 211,573
Jan 17, 6 PM $ 3.63
+1.16%
$ 36.32 million $ 212,795
Jan 17, 5 PM $ 3.59
+0.99%
$ 35.86 million $ 212,828
Jan 17, 4 PM $ 3.55
+0.05%
$ 35.55 million $ 211,908
Jan 17, 3 PM $ 3.56
-1.39%
$ 35.64 million $ 211,176
Jan 17, 2 PM $ 3.6
-0.18%
$ 36.01 million $ 207,684
Jan 17, 1 PM $ 3.58
+0.35%
$ 35.8 million $ 206,137
Jan 17, 12 PM $ 3.56
-0.03%
$ 35.63 million $ 203,214
Jan 17, 11 AM $ 3.56
+0.39%
$ 35.63 million $ 197,020
Jan 17, 10 AM $ 3.55
-1.90%
$ 35.5 million $ 191,593
Jan 17, 9 AM $ 3.62
+1.17%
$ 36.21 million $ 183,691
Jan 17, 8 AM $ 3.57
+0.19%
$ 35.66 million $ 173,799
Jan 17, 7 AM $ 3.55
-0.05%
$ 35.53 million $ 167,632
Jan 17, 6 AM $ 3.56
-0.09%
$ 35.59 million $ 157,808
Jan 17, 5 AM $ 3.56
+0.58%
$ 35.61 million $ 151,796
Jan 17, 4 AM $ 3.54
-2.18%
$ 35.39 million $ 146,076
Jan 17, 3 AM $ 3.62
-3.04%
$ 36.27 million $ 135,996
Jan 17, 2 AM $ 3.74
+0.40%
$ 37.45 million $ 498,886
Jan 17, 1 AM $ 3.72
+3.20%
$ 37.25 million $ 455,328
Jan 17, 12 AM $ 3.61
+1.10%
$ 36.08 million $ 437,560
Jan 16, 11 PM $ 3.57
+1.24%
$ 35.67 million $ 419,860
Jan 16, 10 PM $ 3.52
+1.74%
$ 35.24 million $ 404,963
Jan 16, 9 PM $ 3.46
+1.49%
$ 34.64 million $ 389,682
Jan 16, 8 PM $ 3.44
+2.23%
$ 34.4 million $ 375,260
Jan 16, 7 PM $ 3.37
+2.92%
$ 33.64 million $ 359,939
Jan 16, 6 PM $ 3.27
-9.05%
$ 32.6 million $ 347,706
Jan 16, 5 PM $ 3.59
+1.13%
$ 35.89 million $ 320,506
Jan 16, 4 PM $ 3.55
-4.17%
$ 35.53 million $ 307,010
Jan 16, 3 PM $ 3.71
+0.82%
$ 37.09 million $ 288,666
Jan 16, 2 PM $ 3.66
+0.84%
$ 36.64 million $ 270,612
Jan 16, 1 PM $ 3.63
+0.69%
$ 36.34 million $ 255,406
Jan 16, 12 PM $ 3.61
-3.18%
$ 36.09 million $ 240,907
Jan 16, 11 AM $ 3.73
+0.84%
$ 37.26 million $ 221,851
Jan 16, 10 AM $ 3.7
-0.30%
$ 36.96 million $ 205,327
Jan 16, 9 AM $ 3.71
-0.60%
$ 37.12 million $ 188,908
Jan 16, 8 AM $ 3.73
+0.82%
$ 37.34 million $ 171,784
Jan 16, 7 AM $ 3.7
-0.63%
$ 37.05 million $ 156,935
Jan 16, 6 AM $ 3.73
-1.85%
$ 37.29 million $ 139,340
Jan 16, 5 AM $ 3.79
-0.23%
$ 37.94 million $ 124,687
Jan 16, 4 AM $ 3.79
+0.54%
$ 37.9 million $ 124,665
Jan 16, 3 AM $ 3.75
-1.89%
$ 37.72 million $ 122,247
Jan 16, 2 AM $ 3.82
+1.26%
$ 38.21 million $ 490,709
Jan 16, 1 AM $ 3.77
+3.01%
$ 37.74 million $ 473,337
Jan 16, 12 AM $ 3.67
+0.81%
$ 36.66 million $ 451,414
Jan 15, 11 PM $ 3.64
+0.08%
$ 36.36 million $ 432,709
Jan 15, 10 PM $ 3.63
-0.02%
$ 36.35 million $ 418,810
Jan 15, 9 PM $ 3.64
+0.06%
$ 36.36 million $ 402,777
Jan 15, 8 PM $ 3.63
+1.93%
$ 36.33 million $ 387,056