GAAEX - Guinness Atkinson Alternative Energy

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 25, 20183.253.253.253.253.25-
May 24, 20183.293.293.293.293.29-
May 23, 20183.293.293.293.293.29-
May 22, 20183.323.323.323.323.32-
May 21, 20183.333.333.333.333.33-
May 18, 20183.303.303.303.303.30-
May 17, 20183.323.323.323.323.32-
May 16, 20183.323.323.323.323.32-
May 15, 20183.303.303.303.303.30-
May 14, 20183.303.303.303.303.30-
May 11, 20183.283.283.283.283.28-
May 10, 20183.293.293.293.293.29-
May 09, 20183.273.273.273.273.27-
May 08, 20183.233.233.233.233.23-
May 07, 20183.263.263.263.263.26-
May 04, 20183.233.233.233.233.23-
May 03, 20183.223.223.223.223.22-
May 02, 20183.233.233.233.233.23-
May 01, 20183.223.223.223.223.22-
Apr 30, 20183.233.233.233.233.23-
Apr 27, 20183.253.253.253.253.25-
Apr 26, 20183.203.203.203.203.20-
Apr 25, 20183.163.163.163.163.16-
Apr 24, 20183.173.173.173.173.17-
Apr 23, 20183.183.183.183.183.18-
Apr 20, 20183.193.193.193.193.19-
Apr 19, 20183.223.223.223.223.22-
Apr 18, 20183.193.193.193.193.19-
Apr 17, 20183.183.183.183.183.18-
Apr 16, 20183.163.163.163.163.16-
Apr 13, 20183.183.183.183.183.18-
Apr 12, 20183.183.183.183.183.18-
Apr 11, 20183.173.173.173.173.17-
Apr 10, 20183.173.173.173.173.17-
Apr 09, 20183.143.143.143.143.14-
Apr 06, 20183.103.103.103.103.10-
Apr 05, 20183.113.113.113.113.11-
Apr 04, 20183.093.093.093.093.09-
Apr 03, 20183.033.033.033.033.03-
Apr 02, 20183.003.003.003.003.00-
Mar 29, 20183.043.043.043.043.04-
Mar 28, 20183.003.003.003.003.00-
Mar 27, 20183.053.053.053.053.05-
Mar 26, 20183.063.063.063.063.06-
Mar 23, 20182.972.972.972.972.97-
Mar 22, 20183.033.033.033.033.03-
Mar 21, 20183.093.093.093.093.09-
Mar 20, 20183.063.063.063.063.06-
Mar 19, 20183.033.033.033.033.03-
Mar 16, 20183.033.033.033.033.03-
Mar 15, 20183.043.043.043.043.04-
Mar 14, 20183.043.043.043.043.04-
Mar 13, 20183.063.063.063.063.06-
Mar 12, 20183.063.063.063.063.06-
Mar 09, 20183.063.063.063.063.06-
Mar 08, 20183.013.013.013.013.01-
Mar 07, 20182.982.982.982.982.98-
Mar 06, 20183.013.013.013.013.01-
Mar 05, 20182.992.992.992.992.99-
Mar 02, 20182.992.992.992.992.99-
Mar 01, 20182.982.982.982.982.98-
Feb 28, 20182.982.982.982.982.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...