Register to chat with like-minded investors on our interactive forums.
GAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.14 | -0.08 | -0.56% | 14.17 | 14.22 | 14.09 | 53,434 |
| Apr 23 2024 | 14.22 | 0.01 | 0.07% | 14.18 | 14.25 | 14.165 | 81,983 |
| Apr 22 2024 | 14.21 | 0.17 | 1.21% | 14.04 | 14.24 | 14.00 | 92,980 |
| Apr 19 2024 | 14.04 | 0.08 | 0.57% | 13.90 | 14.16 | 13.90 | 111,030 |
| Apr 18 2024 | 13.96 | 0.01 | 0.07% | 13.87 | 14.05 | 13.81 | 78,876 |
| Apr 17 2024 | 13.95 | 0.14 | 1.01% | 13.89 | 14.02 | 13.87 | 86,454 |
| Apr 16 2024 | 13.81 | -0.06 | -0.43% | 13.97 | 13.97 | 13.80 | 101,535 |
| Apr 15 2024 | 13.87 | -0.06 | -0.39% | 13.92 | 14.127 | 13.86 | 102,974 |
| Apr 12 2024 | 13.925 | -0.13 | -0.89% | 14.04 | 14.14 | 13.85 | 112,172 |
| Apr 11 2024 | 14.05 | -0.07 | -0.50% | 14.08 | 14.12 | 13.90 | 124,710 |
| Apr 10 2024 | 14.12 | 0.18 | 1.29% | 13.90 | 14.16 | 13.83 | 155,596 |
| Apr 09 2024 | 13.94 | 0.09 | 0.65% | 13.87 | 13.97 | 13.83 | 64,958 |
| Apr 08 2024 | 13.85 | -0.01 | -0.07% | 13.91 | 13.94 | 13.78 | 81,114 |
| Apr 05 2024 | 13.86 | 0.08 | 0.58% | 13.81 | 13.96 | 13.80 | 80,972 |
| Apr 04 2024 | 13.78 | -0.14 | -1.01% | 13.92 | 14.00 | 13.7501 | 98,202 |
| Apr 03 2024 | 13.92 | 0.08 | 0.58% | 13.87 | 14.04 | 13.87 | 86,684 |
| Apr 02 2024 | 13.84 | -0.19 | -1.35% | 13.94 | 14.00 | 13.80 | 156,973 |
| Apr 01 2024 | 14.03 | -0.20 | -1.41% | 14.25 | 14.25 | 13.99 | 140,595 |
| Mar 28 2024 | 14.23 | 0.08 | 0.57% | 14.20 | 14.38 | 14.19 | 160,170 |
| Mar 27 2024 | 14.15 | 0.19 | 1.36% | 14.00 | 14.20 | 14.00 | 146,460 |
| Mar 26 2024 | 13.96 | 0.12 | 0.87% | 13.84 | 13.98 | 13.8395 | 89,389 |
| Mar 25 2024 | 13.84 | 0.05 | 0.36% | 13.82 | 13.96 | 13.76 | 118,676 |
| Mar 22 2024 | 13.79 | -0.15 | -1.08% | 13.94 | 13.96 | 13.7519 | 126,628 |
| Mar 21 2024 | 13.94 | 0.07 | 0.50% | 13.84 | 13.969 | 13.74 | 92,524 |
| Mar 20 2024 | 13.87 | -0.03 | -0.22% | 13.82 | 13.9268 | 13.715 | 95,654 |
| Mar 19 2024 | 13.90 | -0.06 | -0.43% | 13.95 | 14.01 | 13.85 | 148,372 |
| Mar 18 2024 | 13.96 | 0.04 | 0.29% | 13.97 | 14.0797 | 13.81 | 82,202 |
| Mar 15 2024 | 13.92 | 0.09 | 0.65% | 13.92 | 13.99 | 13.87 | 142,982 |
| Mar 14 2024 | 13.83 | -0.35 | -2.47% | 14.24 | 14.24 | 13.82 | 117,918 |
| Mar 13 2024 | 14.18 | 0.06 | 0.42% | 14.10 | 14.27 | 14.0669 | 78,549 |
| Mar 12 2024 | 14.12 | 0.11 | 0.79% | 14.08 | 14.1299 | 13.97 | 94,186 |
| Mar 11 2024 | 14.01 | -0.05 | -0.36% | 13.95 | 14.15 | 13.9413 | 121,931 |
| Mar 08 2024 | 14.06 | 0.16 | 1.15% | 14.00 | 14.12 | 13.9201 | 106,888 |
| Mar 07 2024 | 13.90 | 0.08 | 0.58% | 13.90 | 13.988 | 13.7552 | 106,867 |
| Mar 06 2024 | 13.82 | 0.19 | 1.39% | 13.63 | 13.8335 | 13.57 | 89,060 |
| Mar 05 2024 | 13.63 | -0.05 | -0.37% | 13.70 | 13.80 | 13.60 | 95,860 |
| Mar 04 2024 | 13.68 | -0.08 | -0.58% | 13.77 | 13.81 | 13.6046 | 135,813 |
| Mar 01 2024 | 13.76 | 0.00 | 0.00% | 13.82 | 13.82 | 13.57 | 147,131 |
| Feb 29 2024 | 13.76 | -0.12 | -0.86% | 13.88 | 14.00 | 13.64 | 214,015 |
| Feb 28 2024 | 13.88 | -0.33 | -2.32% | 14.17 | 14.24 | 13.82 | 163,834 |
| Feb 27 2024 | 14.21 | 0.01 | 0.07% | 14.26 | 14.26 | 14.08 | 99,767 |
| Feb 26 2024 | 14.20 | -0.08 | -0.56% | 14.43 | 14.43 | 14.14 | 105,740 |
| Feb 23 2024 | 14.28 | -0.08 | -0.56% | 14.40 | 14.41 | 14.14 | 99,229 |
| Feb 22 2024 | 14.36 | -0.28 | -1.91% | 14.57 | 14.7492 | 14.28 | 734,338 |
| Feb 21 2024 | 14.64 | 0.47 | 3.32% | 14.12 | 14.66 | 14.101 | 675,302 |
| Feb 20 2024 | 14.17 | -0.33 | -2.28% | 14.40 | 14.44 | 14.17 | 161,615 |
| Feb 16 2024 | 14.50 | 0.26 | 1.83% | 14.20 | 14.51 | 14.0668 | 772,050 |
| Feb 15 2024 | 14.24 | 0.39 | 2.82% | 13.83 | 14.29 | 13.83 | 465,452 |
| Feb 14 2024 | 13.85 | 0.13 | 0.95% | 13.87 | 13.92 | 13.70 | 152,184 |
| Feb 13 2024 | 13.72 | -0.25 | -1.79% | 14.00 | 14.00 | 13.70 | 169,442 |
| Feb 12 2024 | 13.97 | 0.10 | 0.72% | 13.87 | 14.04 | 13.846 | 154,881 |
| Feb 09 2024 | 13.87 | 0.25 | 1.84% | 13.70 | 13.925 | 13.6558 | 228,832 |
| Feb 08 2024 | 13.62 | 0.14 | 1.04% | 13.51 | 13.63 | 13.445 | 167,671 |
| Feb 07 2024 | 13.48 | -0.48 | -3.44% | 13.93 | 13.975 | 13.30 | 413,882 |
| Feb 06 2024 | 13.96 | -0.06 | -0.43% | 14.02 | 14.05 | 13.83 | 122,400 |
| Feb 05 2024 | 14.02 | -0.06 | -0.43% | 14.03 | 14.06 | 13.83 | 146,554 |
| Feb 02 2024 | 14.08 | -0.01 | -0.07% | 14.08 | 14.18 | 14.02 | 183,185 |
| Feb 01 2024 | 14.09 | -0.32 | -2.22% | 14.41 | 14.41 | 13.87 | 328,367 |
| Jan 31 2024 | 14.41 | -0.28 | -1.91% | 14.70 | 14.72 | 14.37 | 317,443 |
| Jan 30 2024 | 14.69 | -0.04 | -0.27% | 14.72 | 14.81 | 14.63 | 171,864 |
| Jan 29 2024 | 14.73 | 0.24 | 1.66% | 14.55 | 14.78 | 14.49 | 255,253 |
| Jan 26 2024 | 14.49 | 0.03 | 0.21% | 14.47 | 14.50 | 14.4687 | 121,837 |
