Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 2:34PM ET - U.S. Markets close in 1 hour and 26 minutes. Dow Up 0.60% Nasdaq Down 0.05%
Guinness Atkinson Global Energy (GAGEX)On Dec 10: 24.38  Up 0.34 (1.41%)  
MORE ON GAGEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0924.3824.3824.3824.38024.38
9-Dec-0924.0424.0424.0424.04024.04
8-Dec-0923.9623.9623.9623.96023.96
7-Dec-0924.5024.5024.5024.50024.50
4-Dec-0924.5924.5924.5924.59024.59
3-Dec-0924.6924.6924.6924.69024.69
2-Dec-0925.0525.0525.0525.05025.05
1-Dec-0925.2325.2325.2325.23025.23
30-Nov-0924.6224.6224.6224.62024.62
27-Nov-0924.7424.7424.7424.74024.74
25-Nov-0925.4825.4825.4825.48025.48
24-Nov-0925.0625.0625.0625.06025.06
23-Nov-0925.1125.1125.1125.11025.11
20-Nov-0924.7224.7224.7224.72024.72
19-Nov-0925.0425.0425.0425.04025.04
18-Nov-0925.6325.6325.6325.63025.63
17-Nov-0925.7325.7325.7325.73025.73
16-Nov-0925.8725.8725.8725.87025.87
13-Nov-0925.3725.3725.3725.37025.37
12-Nov-0925.1625.1625.1625.16025.16
11-Nov-0925.7825.7825.7825.78025.78
10-Nov-0925.7625.7625.7625.76025.76
9-Nov-0925.8025.8025.8025.80025.80
6-Nov-0925.0125.0125.0125.01025.01
5-Nov-0925.1125.1125.1125.11025.11
4-Nov-0924.7824.7824.7824.78024.78
3-Nov-0924.6024.6024.6024.60024.60
2-Nov-0924.4024.4024.4024.40024.40
30-Oct-0924.3024.3024.3024.30024.30
29-Oct-0925.2525.2525.2525.25025.25
28-Oct-0924.4624.4624.4624.46024.46
27-Oct-0925.5625.5625.5625.56025.56
26-Oct-0925.4925.4925.4925.49025.49
23-Oct-0925.9625.9625.9625.96025.96
22-Oct-0926.5026.5026.5026.50026.50
21-Oct-0926.4526.4526.4526.45026.45
20-Oct-0926.5426.5426.5426.54026.54
19-Oct-0926.8426.8426.8426.84026.84
16-Oct-0926.4126.4126.4126.41026.41
15-Oct-0926.4426.4426.4426.44026.44
14-Oct-0926.0926.0926.0926.09026.09
13-Oct-0925.4925.4925.4925.49025.49
12-Oct-0925.4525.4525.4525.45025.45
9-Oct-0925.1325.1325.1325.13025.13
8-Oct-0925.1325.1325.1325.13025.13
7-Oct-0924.5024.5024.5024.50024.50
6-Oct-0924.4224.4224.4224.42024.42
5-Oct-0923.8423.8423.8423.84023.84
2-Oct-0923.2723.2723.2723.27023.27
1-Oct-0923.4423.4423.4423.44023.44
30-Sep-0924.2524.2524.2524.25024.25
29-Sep-0924.2824.2824.2824.28024.28
28-Sep-0924.3124.3124.3124.31024.31
25-Sep-0923.8423.8423.8423.84023.84
24-Sep-0923.9023.9023.9023.90023.90
23-Sep-0924.5324.5324.5324.53024.53
22-Sep-0925.0325.0325.0325.03025.03
21-Sep-0924.5524.5524.5524.55024.55
18-Sep-0924.7524.7524.7524.75024.75
17-Sep-0925.0125.0125.0125.01025.01
16-Sep-0925.1525.1525.1525.15025.15
15-Sep-0924.5424.5424.5424.54024.54
14-Sep-0924.1624.1624.1624.16024.16
11-Sep-0924.0024.0024.0024.00024.00
10-Sep-0923.8123.8123.8123.81023.81
9-Sep-0923.2523.2523.2523.25023.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions