Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.01
+0.08 (1.15%)
Jul 10, 2026, 8:10 AM EST
GAAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.15% |
| Jul 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% |
| Jul 7, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.06% |
| Jul 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.55% |
| Jul 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% |
| Jul 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.19% |
| Jun 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% |
| Jun 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.88% |
| Jun 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% |
| Jun 18, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.93% |
| Jun 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% |
| Jun 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Jun 11, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.58% |
| Jun 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.92% |
| Jun 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% |
| Jun 8, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% |
| Jun 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.51% |
| Jun 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% |
| Jun 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.52% |
| Jun 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3.11% |
| Jun 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% |
| May 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.13% |
| May 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% |
| May 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% |
| May 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.35% |
| May 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% |
| May 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% |
| May 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.47% |
| May 19, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.27% |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.84% |
| May 15, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.34% |
| May 14, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.83% |
| May 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.34% |
| May 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% |
| May 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.70% |
| May 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.64% |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.67% |
| May 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.84% |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% |
| May 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% |
| Apr 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.30% |
| Apr 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.29% |