Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.32
-0.07 (-1.10%)
Apr 2, 2026, 4:00 PM EST
GAAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.10% |
| Apr 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.27% |
| Mar 31, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3.44% |
| Mar 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% |
| Mar 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.44% |
| Mar 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.80% |
| Mar 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.26% |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.63% |
| Mar 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.27% |
| Mar 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.22% |
| Mar 19, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% |
| Mar 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.09% |
| Mar 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% |
| Mar 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.63% |
| Mar 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% |
| Mar 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.38% |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% |
| Mar 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.62% |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% |
| Mar 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% |
| Mar 5, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% |
| Mar 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% |
| Mar 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.63% |
| Mar 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% |
| Feb 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.43% |
| Feb 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.99% |
| Feb 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% |
| Feb 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.43% |
| Feb 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.41% |
| Feb 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.71% |
| Feb 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.71% |
| Feb 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% |
| Feb 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% |
| Feb 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% |
| Feb 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.12% |
| Feb 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.99% |
| Feb 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% |
| Feb 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.30% |
| Feb 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.36% |
| Feb 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.17% |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% |
| Feb 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% |
| Feb 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% |
| Jan 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.61% |
| Jan 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Jan 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.33% |
| Jan 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% |