$GAIN Historical Data

$GAIN Page 45
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 7 PM $ 3.56
-0.05%
$ 35.63 million $ 368,469
Jan 15, 6 PM $ 3.57
+0.70%
$ 35.67 million $ 353,045
Jan 15, 5 PM $ 3.54
+0.02%
$ 35.4 million $ 336,554
Jan 15, 4 PM $ 3.54
+0.52%
$ 35.37 million $ 317,726
Jan 15, 3 PM $ 3.51
-1.83%
$ 35.1 million $ 303,356
Jan 15, 2 PM $ 3.55
-1.31%
$ 35.52 million $ 291,167
Jan 15, 1 PM $ 3.6
+0.90%
$ 35.99 million $ 273,505
Jan 15, 12 PM $ 3.58
+0.48%
$ 35.82 million $ 259,194
Jan 15, 11 AM $ 3.56
+0.02%
$ 35.63 million $ 244,517
Jan 15, 10 AM $ 3.56
+0.98%
$ 35.61 million $ 229,847
Jan 15, 9 AM $ 3.53
-0.06%
$ 35.26 million $ 214,854
Jan 15, 8 AM $ 3.53
-2.00%
$ 35.28 million $ 201,290
Jan 15, 7 AM $ 3.6
+1.15%
$ 36.01 million $ 182,181
Jan 15, 6 AM $ 3.57
-0.16%
$ 35.65 million $ 166,053
Jan 15, 5 AM $ 3.58
-1.13%
$ 35.94 million $ 146,546
Jan 15, 4 AM $ 3.65
+1.91%
$ 36.46 million $ 128,123
Jan 15, 3 AM $ 3.57
+0.33%
$ 35.7 million $ 112,897
Jan 15, 2 AM $ 3.56
+0.33%
$ 35.54 million $ 362,929
Jan 15, 1 AM $ 3.55
+0.19%
$ 35.46 million $ 341,961
Jan 15, 12 AM $ 3.53
+0.48%
$ 35.34 million $ 326,738
Jan 14, 11 PM $ 3.52
-0.03%
$ 35.19 million $ 314,110
Jan 14, 10 PM $ 3.52
+0.45%
$ 35.18 million $ 299,447
Jan 14, 9 PM $ 3.5
+0.75%
$ 35.03 million $ 284,784
Jan 14, 8 PM $ 3.48
-0.39%
$ 34.75 million $ 270,273
Jan 14, 7 PM $ 3.49
-0.07%
$ 34.89 million $ 258,065
Jan 14, 6 PM $ 3.49
-2.59%
$ 34.92 million $ 246,122
Jan 14, 5 PM $ 3.58
+0.80%
$ 35.84 million $ 228,543
Jan 14, 4 PM $ 3.55
+0.67%
$ 35.52 million $ 211,275
Jan 14, 3 PM $ 3.53
-0.10%
$ 35.29 million $ 195,136
Jan 14, 2 PM $ 3.54
+0.12%
$ 35.38 million $ 176,167
Jan 14, 1 PM $ 3.53
+0.28%
$ 35.34 million $ 164,083
Jan 14, 12 PM $ 3.52
-0.78%
$ 35.25 million $ 148,413
Jan 14, 11 AM $ 3.57
+0.82%
$ 35.46 million $ 132,110
Jan 14, 10 AM $ 3.54
-0.16%
$ 35.41 million $ 116,037
Jan 14, 9 AM $ 3.55
-0.33%
$ 35.5 million $ 93,160
Jan 14, 8 AM $ 3.56
+1.05%
$ 35.57 million $ 75,669
Jan 14, 7 AM $ 3.53
-0.08%
$ 35.31 million $ 70,761
Jan 14, 6 AM $ 3.53
-1.89%
$ 35.25 million $ 64,977
Jan 14, 5 AM $ 3.58
-1.40%
$ 35.99 million $ 63,380
Jan 14, 4 AM $ 3.62
+0.89%
$ 36.19 million $ 58,357
Jan 14, 3 AM $ 3.56
-2.15%
$ 35.63 million $ 72,095
Jan 14, 2 AM $ 3.65
+0.00%
$ -- $ 147,992
Jan 14, 1 AM $ 3.65
+0.11%
$ 36.5 million $ 148,491
Jan 14, 12 AM $ 3.64
+0.59%
$ 36.41 million $ 160,720
Jan 13, 11 PM $ 3.61
+0.02%
$ 36.13 million $ 170,647
Jan 13, 10 PM $ 3.61
+0.05%
$ 36.05 million $ 193,239
Jan 13, 9 PM $ 3.61
+1.83%
$ 36.1 million $ 197,996
Jan 13, 8 PM $ 3.54
+0.39%
$ 35.41 million $ 205,643