$GAIN Historical Data

$GAIN Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 5 PM $ 4.01
-9.99%
$ 40.11 million $ 86,367
Jan 7, 4 PM $ 4.45
-10.34%
$ 44.53 million $ 71,379
Jan 7, 2 PM $ 4.97
+0.00%
$ 49.68 million $ 59,151
Jan 7, 1 PM $ 4.96
+0.50%
$ 49.6 million $ 59,111
Jan 7, 12 PM $ 4.93
+2.52%
$ 49.27 million $ 58,750
Jan 7, 11 AM $ 4.8
+3.66%
$ 47.38 million $ 56,629
Jan 7, 10 AM $ 4.61
+0.00%
$ 46.09 million $ 54,750
Jan 7, 9 AM $ 4.61
+0.00%
$ 46.08 million $ 54,542
Jan 7, 8 AM $ 4.61
+0.70%
$ 46.09 million $ 54,456
Jan 7, 7 AM $ 4.57
+1.65%
$ 45.66 million $ 54,006
Jan 7, 6 AM $ 4.49
+2.20%
$ 44.94 million $ 53,029
Jan 7, 5 AM $ 4.39
+1.37%
$ 43.91 million $ 51,737
Jan 7, 4 AM $ 4.33
+0.94%
$ 43.25 million $ 50,838
Jan 7, 3 AM $ 4.28
+0.67%
$ 42.79 million $ 50,252
Jan 7, 2 AM $ 4.2
+1.21%
$ 42 million $ 48,939
Jan 7, 1 AM $ 4.15
+0.42%
$ 41.52 million $ 48,176
Jan 7, 12 AM $ 4.13
-0.28%
$ 41.28 million $ 47,898
Jan 6, 11 PM $ 4.14
+0.37%
$ 41.39 million $ 46,291
Jan 6, 10 PM $ 4.12
+0.00%
$ 41.19 million $ 45,924
Jan 6, 6 PM $ 4.12
+0.75%
$ 41.21 million $ 45,863
Jan 6, 5 PM $ 4.09
-0.76%
$ 40.88 million $ 46,242
Jan 6, 4 PM $ 4.08
+1.12%
$ 40.84 million $ 54,542
Jan 6, 3 PM $ 4.03
+1.17%
$ 40.33 million $ 67,232
Jan 6, 2 PM $ 3.98
+0.26%
$ 39.79 million $ 97,728
Jan 6, 1 PM $ 3.98
+0.40%
$ 39.77 million $ 109,378
Jan 6, 12 PM $ 3.96
+0.48%
$ 39.56 million $ 130,973
Jan 6, 11 AM $ 3.93
+0.13%
$ 39.31 million $ 134,990
Jan 6, 10 AM $ 3.92
+0.87%
$ 39.24 million $ 146,446
Jan 6, 9 AM $ 3.88
-0.47%
$ 38.52 million $ 157,409
Jan 6, 8 AM $ 3.88
+0.49%
$ 38.76 million $ 181,175
Jan 6, 7 AM $ 3.87
+1.00%
$ 38.67 million $ 188,088
Jan 6, 6 AM $ 3.83
+0.37%
$ 38.33 million $ 203,954
Jan 6, 5 AM $ 3.83
+0.58%
$ 38.28 million $ 225,316
Jan 6, 4 AM $ 3.78
+0.34%
$ 37.8 million $ 236,596
Jan 6, 3 AM $ 3.76
+0.25%
$ 37.55 million $ 240,399
Jan 6, 1 AM $ 3.75
-0.09%
$ 37.5 million $ 246,978
Jan 6, 12 AM $ 3.75
-0.04%
$ 37.52 million $ 249,231
Jan 5, 10 PM $ 3.76
-0.19%
$ 37.62 million $ 252,044
Jan 5, 8 PM $ 3.76
+0.00%
$ 37.61 million $ 253,423
Jan 5, 7 PM $ 3.76
+0.25%
$ 37.56 million $ 253,833
Jan 5, 6 PM $ 3.74
+0.70%
$ 37.45 million $ 253,796
Jan 5, 5 PM $ 3.73
+1.84%
$ 37.27 million $ 252,924
Jan 5, 4 PM $ 3.65
+3.26%
$ 36.49 million $ 248,739
Jan 5, 3 PM $ 3.53
-13.90%
$ 35.27 million $ 231,833
Jan 5, 2 PM $ 4.12
+1.25%
$ 41.21 million $ 196,808
Jan 5, 1 PM $ 4.07
-2.12%
$ 40.67 million $ 174,398
Jan 5, 12 PM $ 4.16
+1.81%
$ 41.63 million $ 155,195
Jan 5, 11 AM $ 4.09
+0.62%
$ 40.88 million $ 138,378