GAAEX - Guinness Atkinson Alternative Energy

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 27, 20182.952.952.952.952.95-
Aug 24, 20182.922.922.922.922.92-
Aug 23, 20182.882.882.882.882.88-
Aug 22, 20182.912.912.912.912.91-
Aug 21, 20182.922.922.922.922.92-
Aug 20, 20182.882.882.882.882.88-
Aug 17, 20182.842.842.842.842.84-
Aug 16, 20182.842.842.842.842.84-
Aug 15, 20182.842.842.842.842.84-
Aug 14, 20182.882.882.882.882.88-
Aug 13, 20182.892.892.892.892.89-
Aug 10, 20182.952.952.952.952.95-
Aug 09, 20183.003.003.003.003.00-
Aug 08, 20183.003.003.003.003.00-
Aug 07, 20183.013.013.013.013.01-
Aug 06, 20182.982.982.982.982.98-
Aug 03, 20183.003.003.003.003.00-
Aug 02, 20183.003.003.003.003.00-
Aug 01, 20183.023.023.023.023.02-
Jul 31, 20183.023.023.023.023.02-
Jul 30, 20183.013.013.013.013.01-
Jul 27, 20183.023.023.023.023.02-
Jul 26, 20183.013.013.013.013.01-
Jul 25, 20183.013.013.013.013.01-
Jul 24, 20182.982.982.982.982.98-
Jul 23, 20182.952.952.952.952.95-
Jul 20, 20182.972.972.972.972.97-
Jul 19, 20182.962.962.962.962.96-
Jul 18, 20182.962.962.962.962.96-
Jul 17, 20182.942.942.942.942.94-
Jul 16, 20182.952.952.952.952.95-
Jul 13, 20182.972.972.972.972.97-
Jul 12, 20182.962.962.962.962.96-
Jul 11, 20182.942.942.942.942.94-
Jul 10, 20182.982.982.982.982.98-
Jul 09, 20182.972.972.972.972.97-
Jul 06, 20182.922.922.922.922.92-
Jul 05, 20182.892.892.892.892.89-
Jul 03, 20182.922.922.922.922.92-
Jul 02, 20182.912.912.912.912.91-
Jun 29, 20182.922.922.922.922.92-
Jun 28, 20182.902.902.902.902.90-
Jun 27, 20182.912.912.912.912.91-
Jun 26, 20182.952.952.952.952.95-
Jun 25, 20182.972.972.972.972.97-
Jun 22, 20183.003.003.003.003.00-
Jun 21, 20182.982.982.982.982.98-
Jun 20, 20183.003.003.003.003.00-
Jun 19, 20182.962.962.962.962.96-
Jun 18, 20183.013.013.013.013.01-
Jun 15, 20183.013.013.013.013.01-
Jun 14, 20183.053.053.053.053.05-
Jun 13, 20183.083.083.083.083.08-
Jun 12, 20183.083.083.083.083.08-
Jun 11, 20183.073.073.073.073.07-
Jun 08, 20183.053.053.053.053.05-
Jun 07, 20183.053.053.053.053.05-
Jun 06, 20183.083.083.083.083.08-
Jun 05, 20183.103.103.103.103.10-
Jun 04, 20183.123.123.123.123.12-
Jun 01, 20183.203.203.203.203.20-
May 31, 20183.223.223.223.223.22-
May 30, 20183.203.203.203.203.20-
May 29, 20183.203.203.203.203.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...