Guinness Atkinson™ Global Innovators Fund Institutional Class (GINNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.22
+0.13 (0.22%)
May 1, 2026, 8:06 AM EST
GINNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | - | - |
| Apr 30, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.22% |
| Apr 29, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.27% |
| Apr 28, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -1.24% |
| Apr 27, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.52% |
| Apr 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.36% |
| Apr 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -1.46% |
| Apr 22, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 1.03% |
| Apr 21, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.74% |
| Apr 20, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.47% |
| Apr 17, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.86% |
| Apr 16, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| Apr 15, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.71% |
| Apr 14, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 1.23% |
| Apr 13, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 1.59% |
| Apr 10, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.15% |
| Apr 9, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.62% |
| Apr 8, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 3.40% |
| Apr 7, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.16% |
| Apr 6, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.38% |
| Apr 2, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.09% |
| Apr 1, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.87% |
| Mar 31, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 3.34% |
| Mar 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.11% |
| Mar 27, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -1.96% |
| Mar 26, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -2.25% |
| Mar 25, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.13% |
| Mar 24, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.71% |
| Mar 23, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 1.40% |
| Mar 20, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -1.21% |
| Mar 19, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.04% |
| Mar 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.77% |
| Mar 17, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.39% |
| Mar 16, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.37% |
| Mar 13, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.83% |
| Mar 12, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -1.72% |
| Mar 11, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.50% |
| Mar 10, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.28% |
| Mar 9, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.99% |
| Mar 6, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -1.25% |
| Mar 5, 2026 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.34% |
| Mar 4, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.93% |
| Mar 3, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.38% |
| Mar 2, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.73% |
| Feb 27, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.39% |
| Feb 26, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.49% |
| Feb 25, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.66% |
| Feb 24, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.94% |
| Feb 23, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.25% |
| Feb 20, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.04% |