$GAIN Historical Data

$GAIN Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 6 AM $ 5.18
-1.10%
$ 51.78 million $ 136,825
Apr 11, 5 AM $ 5.24
+2.11%
$ 52.35 million $ 142,083
Apr 11, 4 AM $ 5.13
+2.07%
$ 51.27 million $ 147,861
Apr 11, 3 AM $ 5.02
-3.48%
$ 50.24 million $ 151,857
Apr 11, 2 AM $ 5.22
-2.12%
$ 52.18 million $ 156,831
Apr 11, 1 AM $ 5.33
-5.22%
$ 53.26 million $ 159,398
Apr 11, 12 AM $ 5.61
+2.78%
$ 56.06 million $ 157,450
Apr 10, 11 PM $ 5.45
+1.11%
$ 54.52 million $ 147,325
Apr 10, 10 PM $ 5.39
+0.22%
$ 53.91 million $ 146,074
Apr 10, 9 PM $ 5.38
+0.84%
$ 53.76 million $ 146,268
Apr 10, 8 PM $ 5.33
+1.22%
$ 53.29 million $ 146,728
Apr 10, 7 PM $ 5.26
+1.92%
$ 52.64 million $ 145,457
Apr 10, 6 PM $ 5.17
+2.78%
$ 51.73 million $ 142,982
Apr 10, 5 PM $ 5.03
+1.35%
$ 50.33 million $ 146,970
Apr 10, 4 PM $ 4.97
+0.71%
$ 49.68 million $ 150,210
Apr 10, 3 PM $ 4.92
+1.43%
$ 49.23 million $ 155,075
Apr 10, 2 PM $ 4.83
+0.00%
$ 48.31 million $ 167,096
Apr 10, 1 PM $ 4.83
-0.65%
$ 48.31 million $ 176,155
Apr 10, 12 PM $ 4.86
-1.09%
$ 48.62 million $ 185,586
Apr 10, 11 AM $ 4.93
+0.61%
$ 49.26 million $ 197,910
Apr 10, 10 AM $ 4.9
+1.83%
$ 48.97 million $ 203,359
Apr 10, 9 AM $ 4.8
-0.73%
$ 47.99 million $ 219,486
Apr 10, 8 AM $ 4.84
-0.18%
$ 48.41 million $ 224,428
Apr 10, 7 AM $ 4.81
-0.08%
$ 48.11 million $ 231,734
Apr 10, 6 AM $ 4.83
+0.30%
$ 48.25 million $ 240,278
Apr 10, 5 AM $ 4.81
+0.40%
$ 48.09 million $ 244,575
Apr 10, 4 AM $ 4.79
+0.51%
$ 47.9 million $ 246,669
Apr 10, 3 AM $ 4.77
+0.08%
$ 47.67 million $ 258,857
Apr 10, 2 AM $ 4.79
-0.64%
$ 47.88 million $ 261,669
Apr 10, 1 AM $ 4.82
-1.64%
$ 48.18 million $ 269,400
Apr 10, 12 AM $ 4.92
-0.69%
$ 49.22 million $ 295,218
Apr 9, 11 PM $ 4.96
-0.78%
$ 49.64 million $ 297,456
Apr 9, 10 PM $ 5
+0.06%
$ 50 million $ 295,803
Apr 9, 9 PM $ 4.98
-0.79%
$ 49.78 million $ 296,391
Apr 9, 8 PM $ 5.02
+0.37%
$ 50.18 million $ 297,476
Apr 9, 7 PM $ 5
-0.20%
$ 49.98 million $ 298,126
Apr 9, 6 PM $ 5
+0.57%
$ 50.05 million $ 299,152
Apr 9, 5 PM $ 4.98
+0.81%
$ 49.77 million $ 291,970
Apr 9, 4 PM $ 4.94
+0.14%
$ 49.37 million $ 290,161
Apr 9, 3 PM $ 4.92
+2.35%
$ 49.23 million $ 287,382
Apr 9, 2 PM $ 4.81
+0.88%
$ 48.11 million $ 272,809
Apr 9, 1 PM $ 4.79
+0.53%
$ 47.87 million $ 261,166
Apr 9, 12 PM $ 4.77
-0.41%
$ 47.66 million $ 250,752
Apr 9, 11 AM $ 4.8
+0.12%
$ 48.05 million $ 236,802
Apr 9, 10 AM $ 4.8
-3.72%
$ 48.03 million $ 222,640
Apr 9, 9 AM $ 4.99
-1.13%
$ 49.85 million $ 199,052
Apr 9, 8 AM $ 5.05
-1.73%
$ 50.47 million $ 182,792
Apr 9, 7 AM $ 5.13
-0.57%
$ 51.35 million $ 167,006
Apr 9, 6 AM $ 5.18
+1.63%
$ 51.8 million $ 154,857
Apr 9, 5 AM $ 5.09
-0.30%
$ 50.91 million $ 141,957