$GAIN Historical Data

$GAIN Page 48
Download
Date Close Price change Market cap Trading volume
Jan 9, 7 PM $ 3.62
+0.70%
$ 36.2 million $ 602,952
Jan 9, 6 PM $ 3.59
+0.27%
$ 35.92 million $ 606,522
Jan 9, 5 PM $ 3.58
+0.68%
$ 35.76 million $ 606,881
Jan 9, 4 PM $ 3.56
+0.44%
$ 35.59 million $ 609,698
Jan 9, 3 PM $ 3.55
+1.14%
$ 35.54 million $ 619,108
Jan 9, 2 PM $ 3.51
-2.18%
$ 35.14 million $ 609,717
Jan 9, 1 PM $ 3.6
-2.76%
$ 36.24 million $ 603,357
Jan 9, 12 PM $ 3.7
+1.22%
$ 36.97 million $ 597,143
Jan 9, 11 AM $ 3.65
+0.95%
$ 36.53 million $ 586,582
Jan 9, 10 AM $ 3.6
-1.05%
$ 36.21 million $ 574,904
Jan 9, 9 AM $ 3.64
-0.73%
$ 36.4 million $ 572,900
Jan 9, 8 AM $ 3.67
+0.07%
$ 36.65 million $ 561,984
Jan 9, 7 AM $ 3.66
+0.20%
$ 36.65 million $ 554,445
Jan 9, 6 AM $ 3.66
+1.95%
$ 36.58 million $ 540,296
Jan 9, 5 AM $ 3.59
-0.50%
$ 35.88 million $ 523,986
Jan 9, 4 AM $ 3.59
-1.30%
$ 35.95 million $ 520,773
Jan 9, 3 AM $ 3.64
+0.12%
$ 36.37 million $ 513,052
Jan 9, 2 AM $ 3.64
-0.18%
$ 36.37 million $ 508,629
Jan 9, 1 AM $ 3.64
-2.12%
$ 36.42 million $ 497,049
Jan 9, 12 AM $ 3.71
+0.16%
$ 37.14 million $ 482,828
Jan 8, 11 PM $ 3.71
-0.14%
$ 37.05 million $ 465,534
Jan 8, 10 PM $ 3.71
-0.18%
$ 37.11 million $ 452,343
Jan 8, 9 PM $ 3.72
+0.14%
$ 37.18 million $ 440,262
Jan 8, 8 PM $ 3.71
+0.53%
$ 37.12 million $ 429,922
Jan 8, 7 PM $ 3.69
-0.29%
$ 36.92 million $ 417,362
Jan 8, 6 PM $ 3.71
+1.38%
$ 36.96 million $ 399,791
Jan 8, 5 PM $ 3.64
+1.42%
$ 36.47 million $ 387,745
Jan 8, 4 PM $ 3.59
+2.08%
$ 35.91 million $ 376,638
Jan 8, 3 PM $ 3.51
+0.06%
$ 35.13 million $ 364,066
Jan 8, 2 PM $ 3.52
-3.50%
$ 35.02 million $ 350,729
Jan 8, 1 PM $ 3.64
+0.43%
$ 36.37 million $ 330,207
Jan 8, 12 PM $ 3.62
+0.54%
$ 36.23 million $ 314,144
Jan 8, 11 AM $ 3.61
-2.00%
$ 36.09 million $ 299,330
Jan 8, 10 AM $ 3.68
-2.37%
$ 36.82 million $ 284,719
Jan 8, 9 AM $ 3.78
-2.79%
$ 37.77 million $ 267,017
Jan 8, 8 AM $ 3.87
-3.72%
$ 38.71 million $ 250,918
Jan 8, 7 AM $ 4.02
+0.31%
$ 40.2 million $ 234,698
Jan 8, 6 AM $ 4.01
+0.75%
$ 40.12 million $ 219,412
Jan 8, 5 AM $ 3.98
+3.10%
$ 39.84 million $ 206,402
Jan 8, 4 AM $ 3.86
+2.60%
$ 38.58 million $ 189,223
Jan 8, 3 AM $ 3.76
-1.18%
$ 37.62 million $ 171,214
Jan 8, 2 AM $ 3.82
+0.69%
$ 38.2 million $ 151,567
Jan 8, 1 AM $ 3.79
+2.69%
$ 37.91 million $ 150,415
Jan 8, 12 AM $ 3.69
+0.19%
$ 36.94 million $ 147,961
Jan 7, 11 PM $ 3.7
+0.17%
$ 37.01 million $ 137,752
Jan 7, 10 PM $ 3.69
-0.22%
$ 36.9 million $ 133,534
Jan 7, 9 PM $ 3.7
+0.00%
$ 36.96 million $ 126,367
Jan 7, 8 PM $ 3.7
+0.15%
$ 36.98 million $ 119,222
Jan 7, 7 PM $ 3.69
+4.82%
$ 36.94 million $ 113,975
Jan 7, 6 PM $ 3.54
-12.00%
$ 35.37 million $ 101,562