Skip to main content
logo
Guinness Atkinson Global Energy Fund (GAGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.68
-0.28 (-0.97%)
Feb 18, 2026, 8:10 AM EST

GAGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202628.6828.6828.6828.6828.68-0.97%
Feb 13, 202628.9628.9628.9628.9628.960.87%
Feb 12, 202628.7128.7128.7128.7128.71-1.44%
Feb 11, 202629.1329.1329.1329.1329.132.86%
Feb 10, 202628.3228.3228.3228.3228.32-0.46%
Feb 9, 202628.4528.4528.4528.4528.450.67%
Feb 6, 202628.2628.2628.2628.2628.262.06%
Feb 5, 202627.6927.6927.6927.6927.69-1.46%
Feb 4, 202628.1028.1028.1028.1028.101.77%
Feb 3, 202627.6127.6127.6127.6127.612.60%
Feb 2, 202626.9126.9126.9126.9126.91-1.25%
Jan 30, 202627.2527.2527.2527.2527.25-0.47%
Jan 29, 202627.3827.3827.3827.3827.381.29%
Jan 28, 202627.0327.0327.0327.0327.030.75%
Jan 27, 202626.8326.8326.8326.8326.831.48%
Jan 26, 202626.4426.4426.4426.4426.440.38%
Jan 23, 202626.3426.3426.3426.3426.341.19%
Jan 22, 202626.0326.0326.0326.0326.03-0.19%
Jan 21, 202626.0826.0826.0826.0826.082.19%
Jan 20, 202625.5225.5225.5225.5225.52-0.39%
Jan 16, 202625.6225.6225.6225.6225.620.35%
Jan 15, 202625.5325.5325.5325.5325.53-1.24%
Jan 14, 202625.8525.8525.8525.8525.852.01%
Jan 13, 202625.3425.3425.3425.3425.341.93%
Jan 12, 202624.8624.8624.8624.8624.86-0.12%
Jan 9, 202624.8924.8924.8924.8924.890.93%
Jan 8, 202624.6624.6624.6624.6624.661.77%
Jan 7, 202624.2324.2324.2324.2324.23-1.58%
Jan 6, 202624.6224.6224.6224.6224.62-1.91%
Jan 5, 202625.1025.1025.1025.1025.100.92%
Jan 2, 202624.8724.8724.8724.8724.871.88%
Dec 31, 202524.4124.4124.4124.4124.41-0.33%
Dec 30, 202524.4924.4924.4924.4924.490.99%
Dec 29, 202524.2524.2524.2524.2524.250.66%
Dec 26, 202524.0924.0924.0924.0924.09-0.12%
Dec 24, 202524.1224.1224.1224.1224.12-0.21%
Dec 23, 202524.1724.1724.1724.1724.170.42%
Dec 22, 202524.0724.0724.0724.0724.071.01%
Dec 19, 202523.8323.8323.8323.8323.830.51%
Dec 18, 202523.7123.7123.7123.7123.71-1.17%
Dec 17, 202523.9923.9923.9923.9923.991.48%
Dec 16, 202523.6423.6423.6423.6423.64-2.76%
Dec 15, 202524.3124.3124.3124.3124.31-0.65%
Dec 12, 202524.4724.4724.4724.4724.47-3.28%
Dec 11, 202524.6124.6124.6125.3024.61-0.55%
Dec 10, 202524.7524.7524.7525.4424.750.63%
Dec 9, 202524.5924.5924.5925.2824.59-0.63%
Dec 8, 202524.7524.7524.7525.4424.75-0.82%
Dec 5, 202524.9524.9524.9525.6524.95-0.66%
Dec 4, 202525.1225.1225.1225.8225.120.31%