Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.45
-0.04 (-0.62%)
Oct 16, 2026, 4:00 PM EST
GAAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% |
| Oct 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% |
| Oct 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.81% |
| Oct 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% |
| Oct 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.60% |
| Oct 9, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.76% |
| Oct 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% |
| Oct 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.64% |
| Oct 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.34% |
| Oct 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.74% |
| Oct 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.95% |
| Oct 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Sep 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% |
| Sep 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% |
| Sep 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.89% |
| Sep 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.21% |
| Sep 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% |
| Sep 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% |
| Sep 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% |
| Sep 21, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.65% |
| Sep 18, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% |
| Sep 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.21% |
| Sep 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Sep 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Sep 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.77% |
| Sep 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.77% |
| Sep 10, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.17% |
| Sep 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% |
| Sep 8, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% |
| Sep 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.73% |
| Sep 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.33% |
| Sep 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% |
| Sep 1, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% |
| Aug 31, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% |
| Aug 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% |
| Aug 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| Aug 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% |
| Aug 25, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% |
| Aug 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% |
| Aug 21, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% |
| Aug 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% |
| Aug 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.41% |
| Aug 14, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Aug 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% |
| Aug 12, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Aug 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.97% |
| Aug 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.26% |