Guinness Atkinson Global Energy Fund (GAGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.65
+0.39 (1.83%)
May 12, 2025, 8:04 PM EDT
GAGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| May 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.38% |
| May 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.16% |
| May 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.48% |
| May 6, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% |
| May 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.47% |
| May 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.06% |
| May 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.43% |
| Apr 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.43% |
| Apr 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66% |
| Apr 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Apr 25, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| Apr 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.35% |
| Apr 23, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.67% |
| Apr 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.85% |
| Apr 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.20% |
| Apr 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.01% |
| Apr 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.29% |
| Apr 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% |
| Apr 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.35% |
| Apr 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.77% |
| Apr 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.69% |
| Apr 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 6.29% |
| Apr 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.38% |
| Apr 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.90% |
| Apr 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -8.14% |
| Apr 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -6.31% |
| Apr 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% |
| Apr 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.51% |
| Mar 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.64% |
| Mar 28, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.72% |
| Mar 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% |
| Mar 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.73% |
| Mar 25, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.73% |
| Mar 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.52% |
| Mar 21, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.52% |
| Mar 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.26% |
| Mar 19, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.18% |
| Mar 18, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.48% |
| Mar 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.52% |
| Mar 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.05% |
| Mar 13, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% |
| Mar 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |
| Mar 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% |
| Mar 10, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.05% |
| Mar 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.72% |
| Mar 6, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.23% |
| Mar 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% |
| Mar 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% |
| Mar 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.78% |