Register for streaming realtime charts, analysis tools, and prices.
GAINN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 23.82 | -0.09 | -0.37% | 23.93 | 23.93 | 23.82 | 365 |
| Apr 16 2024 | 23.908 | 0.03 | 0.12% | 23.84 | 23.92 | 23.84 | 3,038 |
| Apr 15 2024 | 23.88 | -0.01 | -0.02% | 23.93 | 23.93 | 23.80 | 9,502 |
| Apr 12 2024 | 23.885 | -0.08 | -0.31% | 23.80 | 23.885 | 23.80 | 5,374 |
| Apr 11 2024 | 23.96 | -0.06 | -0.25% | 23.9501 | 24.03 | 23.9501 | 2,876 |
| Apr 10 2024 | 24.02 | -0.15 | -0.62% | 24.15 | 24.15 | 23.95 | 5,156 |
| Apr 09 2024 | 24.17 | 0.07 | 0.29% | 24.102 | 24.17 | 24.07 | 5,174 |
| Apr 08 2024 | 24.10 | -0.05 | -0.21% | 24.08 | 24.165 | 24.08 | 3,292 |
| Apr 05 2024 | 24.1501 | -0.01 | -0.04% | 24.23 | 24.23 | 24.15 | 2,083 |
| Apr 04 2024 | 24.16 | 0.04 | 0.17% | 24.12 | 24.16 | 24.12 | 2,567 |
| Apr 03 2024 | 24.1202 | -0.05 | -0.21% | 24.1698 | 24.18 | 24.115 | 6,360 |
| Apr 02 2024 | 24.17 | 0.04 | 0.17% | 24.19 | 24.19 | 24.17 | 406 |
| Apr 01 2024 | 24.13 | -0.09 | -0.37% | 24.20 | 24.22 | 24.13 | 3,543 |
| Mar 28 2024 | 24.22 | 0.07 | 0.29% | 24.15 | 24.22 | 24.14 | 11,989 |
| Mar 27 2024 | 24.15 | -0.13 | -0.54% | 24.31 | 24.31 | 24.14 | 17,406 |
| Mar 26 2024 | 24.28 | 0.15 | 0.62% | 24.13 | 24.28 | 24.12 | 5,750 |
| Mar 25 2024 | 24.13 | -0.03 | -0.12% | 24.1519 | 24.33 | 24.12 | 14,932 |
| Mar 22 2024 | 24.16 | 0.00 | 0.00% | 24.1503 | 24.2136 | 24.12 | 20,889 |
| Mar 21 2024 | 24.16 | -0.14 | -0.58% | 24.30 | 24.34 | 24.16 | 7,617 |
| Mar 20 2024 | 24.30 | 0.22 | 0.89% | 24.10 | 24.30 | 24.065 | 9,024 |
| Mar 19 2024 | 24.085 | -0.01 | -0.02% | 24.10 | 24.15 | 24.06 | 5,823 |
| Mar 18 2024 | 24.09 | 0.04 | 0.17% | 24.10 | 24.10 | 24.09 | 330 |
| Mar 15 2024 | 24.05 | 0.00 | 0.00% | 24.01 | 24.06 | 24.01 | 564 |
| Mar 14 2024 | 24.05 | -0.02 | -0.10% | 24.0245 | 24.05 | 24.0245 | 787 |
| Mar 13 2024 | 24.0739 | 0.06 | 0.27% | 24.08 | 24.10 | 23.9614 | 3,915 |
| Mar 12 2024 | 24.01 | 0.01 | 0.04% | 24.00 | 24.05 | 24.00 | 3,132 |
| Mar 11 2024 | 24.00 | 0.05 | 0.21% | 24.05 | 24.05 | 23.9001 | 1,912 |
| Mar 08 2024 | 23.95 | -0.02 | -0.10% | 24.08 | 24.08 | 23.95 | 1,232 |
| Mar 07 2024 | 23.973 | 0.05 | 0.22% | 24.04 | 24.04 | 23.80 | 9,959 |
| Mar 06 2024 | 23.92 | -0.09 | -0.37% | 24.08 | 24.08 | 23.92 | 1,372 |
| Mar 05 2024 | 24.01 | 0.00 | 0.00% | 24.03 | 24.08 | 24.01 | 463 |
| Mar 04 2024 | 24.01 | 0.00 | 0.00% | 23.95 | 24.01 | 23.95 | 50 |
| Mar 01 2024 | 24.01 | 0.25 | 1.05% | 23.84 | 24.09 | 23.75 | 7,993 |
| Feb 29 2024 | 23.76 | -0.15 | -0.63% | 23.81 | 23.81 | 23.76 | 249 |
| Feb 28 2024 | 23.91 | 0.07 | 0.30% | 23.91 | 23.91 | 23.91 | 315 |
| Feb 27 2024 | 23.8373 | -0.15 | -0.64% | 24.02 | 24.02 | 23.80 | 2,345 |
| Feb 26 2024 | 23.99 | 0.00 | 0.00% | 23.85 | 23.99 | 23.85 | 225 |
| Feb 23 2024 | 23.99 | -0.01 | -0.04% | 23.95 | 24.00 | 23.95 | 1,021 |
| Feb 22 2024 | 24.0002 | 0.05 | 0.21% | 23.95 | 24.025 | 23.95 | 11,177 |
| Feb 21 2024 | 23.95 | -0.04 | -0.17% | 23.86 | 23.95 | 23.86 | 897 |
| Feb 20 2024 | 23.99 | 0.19 | 0.80% | 23.95 | 24.035 | 23.83 | 1,997 |
| Feb 16 2024 | 23.80 | -0.14 | -0.58% | 23.85 | 24.04 | 23.80 | 1,442 |
| Feb 15 2024 | 23.94 | 0.18 | 0.76% | 23.855 | 23.96 | 23.855 | 1,655 |
| Feb 14 2024 | 23.76 | 0.04 | 0.17% | 23.75 | 23.9402 | 23.72 | 5,942 |
| Feb 13 2024 | 23.72 | -0.28 | -1.17% | 23.79 | 23.90 | 23.6722 | 2,205 |
| Feb 12 2024 | 24.00 | 0.17 | 0.71% | 23.83 | 24.01 | 23.83 | 10,423 |
| Feb 09 2024 | 23.83 | -0.01 | -0.04% | 23.84 | 23.84 | 23.66 | 3,205 |
| Feb 08 2024 | 23.84 | -0.01 | -0.04% | 23.70 | 23.85 | 23.67 | 5,182 |
| Feb 07 2024 | 23.85 | 0.01 | 0.04% | 23.85 | 23.85 | 23.83 | 651 |
| Feb 06 2024 | 23.84 | -0.02 | -0.08% | 23.71 | 23.84 | 23.6506 | 3,584 |
| Feb 05 2024 | 23.86 | -0.02 | -0.08% | 23.75 | 23.87 | 23.69 | 3,395 |
| Feb 02 2024 | 23.8799 | -0.09 | -0.38% | 23.84 | 23.89 | 23.6934 | 4,596 |
| Feb 01 2024 | 23.97 | 0.56 | 2.39% | 23.57 | 23.97 | 23.57 | 26,716 |
| Jan 31 2024 | 23.41 | -0.69 | -2.86% | 24.09 | 24.09 | 23.41 | 61,790 |
| Jan 30 2024 | 24.0999 | 0.21 | 0.88% | 23.99 | 24.0999 | 23.99 | 677 |
| Jan 29 2024 | 23.8887 | -0.15 | -0.63% | 23.90 | 24.09 | 23.8887 | 3,597 |
| Jan 26 2024 | 24.04 | 0.04 | 0.17% | 23.99 | 24.04 | 23.99 | 11,751 |
| Jan 25 2024 | 24.00 | 0.02 | 0.08% | 24.00 | 24.00 | 24.00 | 3,041 |
| Jan 24 2024 | 23.98 | -0.01 | -0.02% | 23.92 | 23.98 | 23.92 | 346 |
| Jan 23 2024 | 23.985 | 0.05 | 0.23% | 23.81 | 23.985 | 23.81 | 1,359 |
| Jan 22 2024 | 23.93 | -0.02 | -0.08% | 23.9536 | 23.97 | 23.93 | 1,057 |
| Jan 19 2024 | 23.95 | 0.15 | 0.63% | 23.89 | 23.95 | 23.82 | 1,589 |
