Guinness Atkinson Global Energy (GAGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
-0.16 (-0.65%)
Oct 24, 2025, 4:00 PM EDT
GAGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.65% |
| Oct 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.86% |
| Oct 22, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.72% |
| Oct 21, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Oct 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.63% |
| Oct 17, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.47% |
| Oct 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.93% |
| Oct 15, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.17% |
| Oct 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% |
| Oct 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.72% |
| Oct 9, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.86% |
| Oct 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.57% |
| Oct 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.24% |
| Oct 6, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.69% |
| Oct 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% |
| Oct 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% |
| Oct 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% |
| Sep 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.29% |
| Sep 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.47% |
| Sep 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% |
| Sep 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.32% |
| Sep 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.18% |
| Sep 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.44% |
| Sep 22, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.25% |
| Sep 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.27% |
| Sep 18, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.12% |
| Sep 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.37% |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.49% |
| Sep 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.12% |
| Sep 12, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.49% |
| Sep 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Sep 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% |
| Sep 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.67% |
| Sep 8, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.25% |
| Sep 5, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.41% |
| Sep 4, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.37% |
| Sep 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.75% |
| Sep 2, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% |
| Aug 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% |
| Aug 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.54% |
| Aug 27, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.00% |
| Aug 26, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.46% |
| Aug 25, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.21% |
| Aug 22, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 2.20% |
| Aug 21, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.68% |
| Aug 20, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.81% |
| Aug 19, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.09% |
| Aug 18, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.60% |
| Aug 15, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% |