$GAIN Historical Data

$GAIN Page 65
Download
Date Close Price change Market cap Trading volume
Dec 6, 7 AM $ 3.11
-8.22%
$ 31.13 million $ 558,099
Dec 6, 6 AM $ 3.39
+8.22%
$ 33.93 million $ 554,359
Dec 6, 5 AM $ 3.14
+0.90%
$ 31.32 million $ 531,300
Dec 6, 4 AM $ 3.11
+0.77%
$ 31.07 million $ 525,957
Dec 6, 3 AM $ 3.08
-0.38%
$ 30.91 million $ 521,062
Dec 6, 2 AM $ 3.09
+0.79%
$ 30.95 million $ 515,288
Dec 6, 1 AM $ 3.07
-0.17%
$ 30.7 million $ 509,245
Dec 6, 12 AM $ 3.08
+0.67%
$ 30.76 million $ 504,512
Dec 5, 11 PM $ 3.06
+0.39%
$ 30.56 million $ 498,328
Dec 5, 10 PM $ 3.05
+0.04%
$ 30.49 million $ 491,170
Dec 5, 9 PM $ 3.05
+0.02%
$ 30.48 million $ 485,047
Dec 5, 8 PM $ 3.05
+0.00%
$ 30.48 million $ 477,326
Dec 5, 7 PM $ 3.05
-0.12%
$ 30.48 million $ 468,546
Dec 5, 6 PM $ 3.05
-0.44%
$ 30.52 million $ 465,548
Dec 5, 5 PM $ 3.06
+0.75%
$ 30.64 million $ 458,748
Dec 5, 4 PM $ 3.05
-3.66%
$ 30.49 million $ 447,728
Dec 5, 3 PM $ 3.17
-3.29%
$ 31.65 million $ 434,199
Dec 5, 2 PM $ 3.27
-0.07%
$ 32.73 million $ 417,382
Dec 5, 1 PM $ 3.28
+0.14%
$ 32.77 million $ 409,864
Dec 5, 12 PM $ 3.27
+0.27%
$ 32.73 million $ 400,162
Dec 5, 11 AM $ 3.26
+0.32%
$ 32.64 million $ 394,576
Dec 5, 10 AM $ 3.25
-0.75%
$ 32.53 million $ 389,004
Dec 5, 9 AM $ 3.28
+1.23%
$ 32.76 million $ 7.79 million
Dec 5, 8 AM $ 3.24
+1.28%
$ 32.36 million $ 7.71 million
Dec 5, 7 AM $ 3.19
+0.75%
$ 31.95 million $ 7.73 million
Dec 5, 6 AM $ 3.17
-0.79%
$ 31.71 million $ 7.71 million
Dec 5, 5 AM $ 3.18
-1.48%
$ 31.78 million $ 7.77 million
Dec 5, 4 AM $ 3.23
+2.58%
$ 32.27 million $ 7.68 million
Dec 5, 3 AM $ 3.15
-3.88%
$ 31.51 million $ 7.66 million
Dec 5, 2 AM $ 3.28
+0.14%
$ 32.78 million $ 7.67 million
Dec 5, 1 AM $ 3.27
-4.69%
$ 32.73 million $ 7.7 million
Dec 5, 12 AM $ 3.43
+14.41%
$ 34.35 million $ 7.65 million
Dec 4, 11 PM $ 3
+0.05%
$ 29.98 million $ 7.65 million
Dec 4, 10 PM $ 3
-0.10%
$ 29.97 million $ 7.67 million
Dec 4, 9 PM $ 3
+0.18%
$ 30.01 million $ 7.68 million
Dec 4, 8 PM $ 3
+0.48%
$ 29.96 million $ 7.65 million
Dec 4, 7 PM $ 2.98
+1.00%
$ 29.81 million $ 7.65 million
Dec 4, 6 PM $ 2.95
+0.79%
$ 29.51 million $ 7.57 million
Dec 4, 5 PM $ 2.93
+1.05%
$ 29.29 million $ 7.5 million
Dec 4, 4 PM $ 2.9
-10.67%
$ 28.99 million $ 7.44 million
Dec 4, 3 PM $ 3.24
+1.22%
$ 32.45 million $ 7.42 million
Dec 4, 2 PM $ 3.21
-1.05%
$ 32.06 million $ 7.44 million
Dec 4, 1 PM $ 3.24
+2.04%
$ 32.39 million $ 7.42 million
Dec 4, 12 PM $ 3.17
+0.78%
$ 31.73 million $ 7.39 million
Dec 4, 11 AM $ 3.15
-0.07%
$ 31.51 million $ 7.36 million
Dec 4, 10 AM $ 3.15
+0.19%
$ 31.53 million $ 7.35 million
Dec 4, 9 AM $ 3.15
+0.92%
$ 31.5 million $ 7.33 million
Dec 4, 8 AM $ 3.12
-0.23%
$ 31.2 million $ 7.32 million
Dec 4, 7 AM $ 3.12
-1.79%
$ 31.19 million $ 7.33 million
Dec 4, 6 AM $ 3.18
+0.19%
$ 31.76 million $ 7.3 million