GAAEX - Guinness Atkinson Alternative Energy

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20192.782.782.782.782.78-
Jan 17, 20192.762.762.762.762.76-
Jan 16, 20192.732.732.732.732.73-
Jan 15, 20192.712.712.712.712.71-
Jan 14, 20192.702.702.702.702.70-
Jan 11, 20192.722.722.722.722.72-
Jan 10, 20192.712.712.712.712.71-
Jan 09, 20192.692.692.692.692.69-
Jan 08, 20192.662.662.662.662.66-
Jan 07, 20192.642.642.642.642.64-
Jan 04, 20192.602.602.602.602.60-
Jan 03, 20192.532.532.532.532.53-
Jan 02, 20192.562.562.562.562.56-
Dec 31, 20182.552.552.552.552.55-
Dec 28, 20182.552.552.552.552.55-
Dec 27, 20182.532.532.532.532.53-
Dec 26, 20182.532.532.532.532.53-
Dec 24, 20182.472.472.472.472.47-
Dec 21, 20182.502.502.502.502.50-
Dec 20, 20182.542.542.542.542.54-
Dec 19, 20182.572.572.572.572.57-
Dec 18, 20182.602.602.602.602.60-
Dec 17, 20182.592.592.592.592.59-
Dec 14, 20182.632.632.632.632.63-
Dec 13, 20182.682.682.682.682.68-
Dec 12, 20182.672.672.672.672.67-
Dec 11, 20182.622.622.622.622.62-
Dec 10, 20182.632.632.632.632.63-
Dec 07, 20182.652.652.652.652.65-
Dec 06, 20182.672.672.672.672.67-
Dec 06, 20180.002 Dividend
Dec 04, 20182.732.732.732.732.73-
Dec 03, 20182.782.782.782.782.78-
Nov 30, 20182.742.742.742.742.74-
Nov 29, 20182.742.742.742.742.74-
Nov 28, 20182.762.762.762.762.76-
Nov 27, 20182.712.712.712.712.71-
Nov 26, 20182.692.692.692.692.69-
Nov 23, 20182.642.642.642.642.64-
Nov 21, 20182.662.662.662.662.66-
Nov 20, 20182.632.632.632.632.63-
Nov 19, 20182.672.672.672.672.67-
Nov 16, 20182.692.692.692.692.69-
Nov 15, 20182.672.672.672.672.67-
Nov 14, 20182.652.652.652.652.65-
Nov 13, 20182.652.652.652.652.65-
Nov 12, 20182.662.662.662.662.66-
Nov 09, 20182.682.682.682.682.68-
Nov 08, 20182.702.702.702.702.70-
Nov 07, 20182.742.742.742.742.74-
Nov 06, 20182.692.692.692.692.69-
Nov 05, 20182.702.702.702.702.70-
Nov 02, 20182.662.662.662.662.66-
Nov 01, 20182.632.632.632.632.63-
Oct 31, 20182.562.562.562.562.56-
Oct 30, 20182.522.522.522.522.52-
Oct 29, 20182.482.482.482.482.48-
Oct 26, 20182.502.502.502.502.50-
Oct 25, 20182.542.542.542.542.54-
Oct 24, 20182.502.502.502.502.50-
Oct 23, 20182.552.552.552.552.55-
Oct 22, 20182.612.612.612.612.61-
Oct 19, 20182.612.612.612.612.61-
Oct 18, 20182.622.622.622.622.62-
Oct 17, 20182.642.642.642.642.64-
Oct 16, 20182.672.672.672.672.67-
Oct 15, 20182.632.632.632.632.63-
Oct 12, 20182.602.602.602.602.60-
Oct 11, 20182.592.592.592.592.59-
Oct 10, 20182.662.662.662.662.66-
Oct 09, 20182.722.722.722.722.72-
Oct 08, 20182.742.742.742.742.74-
Oct 05, 20182.752.752.752.752.75-
Oct 04, 20182.792.792.792.792.79-
Oct 03, 20182.832.832.832.832.83-
Oct 02, 20182.842.842.842.842.84-
Oct 01, 20182.842.842.842.842.84-
Sep 28, 20182.852.852.852.852.85-
Sep 27, 20182.892.892.892.892.89-
Sep 26, 20182.892.892.892.892.89-
Sep 25, 20182.902.902.902.902.90-
Sep 24, 20182.922.922.922.922.92-
Sep 21, 20182.942.942.942.942.94-
Sep 20, 20182.942.942.942.942.94-
Sep 19, 20182.912.912.912.912.91-
Sep 18, 20182.892.892.892.892.89-
Sep 17, 20182.832.832.832.832.83-
Sep 14, 20182.862.862.862.862.86-
Sep 13, 20182.862.862.862.862.86-
Sep 12, 20182.842.842.842.842.84-
Sep 11, 20182.852.852.852.852.85-
Sep 10, 20182.852.852.852.852.85-
Sep 07, 20182.852.852.852.852.85-
Sep 06, 20182.872.872.872.872.87-
Sep 05, 20182.892.892.892.892.89-
Sep 04, 20182.912.912.912.912.91-
Aug 31, 20182.922.922.922.922.92-
Aug 30, 20182.922.922.922.922.92-
Aug 29, 20182.972.972.972.972.97-
Aug 28, 20182.932.932.932.932.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...