Guinness Atkinson™ Global Innovators Fund Institutional Class (GINNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.23
+0.45 (0.82%)
Apr 25, 2025, 8:01 PM EDT
GINNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.82% |
| Apr 24, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.78% |
| Apr 23, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.95% |
| Apr 22, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 2.55% |
| Apr 21, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.96% |
| Apr 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.02% |
| Apr 16, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -1.98% |
| Apr 15, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.32% |
| Apr 14, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.53% |
| Apr 11, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 2.16% |
| Apr 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.54% |
| Apr 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 10.13% |
| Apr 8, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.64% |
| Apr 7, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.30% |
| Apr 4, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -6.29% |
| Apr 3, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -4.82% |
| Apr 2, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.54% |
| Apr 1, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.22% |
| Mar 31, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.07% |
| Mar 28, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -2.32% |
| Mar 27, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.18% |
| Mar 26, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.72% |
| Mar 25, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.23% |
| Mar 24, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 1.45% |
| Mar 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.58% |
| Mar 20, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.53% |
| Mar 19, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.62% |
| Mar 18, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.70% |
| Mar 17, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.58% |
| Mar 14, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 2.54% |
| Mar 13, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -2.05% |
| Mar 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.96% |
| Mar 11, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.29% |
| Mar 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -3.37% |
| Mar 7, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.94% |
| Mar 6, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -2.27% |
| Mar 5, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 1.84% |
| Mar 4, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.21% |
| Mar 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.30% |
| Feb 28, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 1.05% |
| Feb 27, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -2.10% |
| Feb 26, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.78% |
| Feb 25, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.78% |
| Feb 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -1.62% |
| Feb 21, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.51% |
| Feb 20, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.05% |
| Feb 19, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.17% |
| Feb 18, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.20% |
| Feb 14, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.02% |
| Feb 13, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.87% |