Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.960
+0.090 (1.85%)
May 5, 2025, 8:09 AM EDT
GAAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% |
| May 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% |
| Apr 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% |
| Apr 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% |
| Apr 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.82% |
| Apr 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.41% |
| Apr 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% |
| Apr 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.42% |
| Apr 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% |
| Apr 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% |
| Apr 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.72% |
| Apr 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Apr 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% |
| Apr 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% |
| Apr 10, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.23% |
| Apr 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 9.43% |
| Apr 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.53% |
| Apr 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% |
| Apr 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.95% |
| Apr 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.32% |
| Apr 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% |
| Apr 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% |
| Mar 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% |
| Mar 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% |
| Mar 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.01% |
| Mar 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.59% |
| Mar 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Mar 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% |
| Mar 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.99% |
| Mar 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% |
| Mar 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% |
| Mar 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% |
| Mar 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.25% |
| Mar 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.41% |
| Mar 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% |
| Mar 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.17% |
| Mar 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.21% |
| Mar 6, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% |
| Mar 5, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.89% |
| Mar 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% |
| Mar 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.42% |
| Feb 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% |
| Feb 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.36% |
| Feb 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% |
| Feb 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% |
| Feb 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% |