Nasdaq - Delayed Quote USD

Guinness Atkinson Global Inntrs Instl (GINNX)

58.03 +0.47 (+0.82%)
At close: 8:00:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 58.03 58.03 58.03 58.03 58.03 -
Dec 20, 2024 57.56 57.56 57.56 57.56 57.56 -
Dec 19, 2024 57.36 57.36 57.36 57.36 57.36 -
Dec 18, 2024 57.65 57.65 57.65 57.65 57.65 -
Dec 17, 2024 59.33 59.33 59.33 59.33 59.33 -
Dec 16, 2024 59.56 59.56 59.56 59.56 59.56 -
Dec 13, 2024 66.44 66.44 66.44 66.44 66.44 -
Dec 12, 2024 66.44 66.44 66.44 66.44 66.44 -
Dec 11, 2024 67.13 67.13 67.13 67.13 67.13 -
Dec 10, 2024 66.28 66.28 66.28 66.28 66.28 -
Dec 9, 2024 66.58 66.58 66.58 66.58 66.58 -
Dec 6, 2024 66.69 66.69 66.69 66.69 66.69 -
Dec 5, 2024 66.32 66.32 66.32 66.32 66.32 -
Dec 4, 2024 66.62 66.62 66.62 66.62 66.62 -
Dec 3, 2024 65.89 65.89 65.89 65.89 65.89 -
Dec 2, 2024 65.68 65.68 65.68 65.68 65.68 -
Nov 29, 2024 65.06 65.06 65.06 65.06 65.06 -
Nov 27, 2024 64.48 64.48 64.48 64.48 64.48 -
Nov 26, 2024 64.65 64.65 64.65 64.65 64.65 -
Nov 25, 2024 64.45 64.45 64.45 64.45 64.45 -
Nov 22, 2024 64.46 64.46 64.46 64.46 64.46 -
Nov 21, 2024 64.43 64.43 64.43 64.43 64.43 -
Nov 20, 2024 64.00 64.00 64.00 64.00 64.00 -
Nov 19, 2024 64.04 64.04 64.04 64.04 64.04 -
Nov 18, 2024 63.84 63.84 63.84 63.84 63.84 -
Nov 15, 2024 63.81 63.81 63.81 63.81 63.81 -
Nov 14, 2024 65.20 65.20 65.20 65.20 65.20 -
Nov 13, 2024 65.41 65.41 65.41 65.41 65.41 -
Nov 12, 2024 65.66 65.66 65.66 65.66 65.66 -
Nov 11, 2024 65.95 65.95 65.95 65.95 65.95 -
Nov 8, 2024 65.87 65.87 65.87 65.87 65.87 -
Nov 7, 2024 66.05 66.05 66.05 66.05 66.05 -
Nov 6, 2024 65.07 65.07 65.07 65.07 65.07 -
Nov 5, 2024 64.25 64.25 64.25 64.25 64.25 -
Nov 4, 2024 63.37 63.37 63.37 63.37 63.37 -
Nov 1, 2024 63.57 63.57 63.57 63.57 63.57 -
Oct 31, 2024 63.06 63.06 63.06 63.06 63.06 -
Oct 30, 2024 64.14 64.14 64.14 64.14 64.14 -
Oct 29, 2024 64.36 64.36 64.36 64.36 64.36 -
Oct 28, 2024 64.04 64.04 64.04 64.04 64.04 -
Oct 25, 2024 64.13 64.13 64.13 64.13 64.13 -
Oct 24, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 23, 2024 63.78 63.78 63.78 63.78 63.78 -
Oct 22, 2024 64.37 64.37 64.37 64.37 64.37 -
Oct 21, 2024 64.66 64.66 64.66 64.66 64.66 -
Oct 18, 2024 64.84 64.84 64.84 64.84 64.84 -
Oct 17, 2024 64.34 64.34 64.34 64.34 64.34 -
Oct 16, 2024 64.02 64.02 64.02 64.02 64.02 -
Oct 15, 2024 64.20 64.20 64.20 64.20 64.20 -
Oct 14, 2024 65.55 65.55 65.55 65.55 65.55 -
Oct 11, 2024 65.15 65.15 65.15 65.15 65.15 -
Oct 10, 2024 64.75 64.75 64.75 64.75 64.75 -
Oct 9, 2024 64.89 64.89 64.89 64.89 64.89 -
Oct 8, 2024 64.54 64.54 64.54 64.54 64.54 -
Oct 7, 2024 64.13 64.13 64.13 64.13 64.13 -
Oct 4, 2024 64.57 64.57 64.57 64.57 64.57 -
Oct 3, 2024 64.03 64.03 64.03 64.03 64.03 -
Oct 2, 2024 64.30 64.30 64.30 64.30 64.30 -
Oct 1, 2024 63.87 63.87 63.87 63.87 63.87 -
Sep 30, 2024 64.61 64.61 64.61 64.61 64.61 -
Sep 27, 2024 64.68 64.68 64.68 64.68 64.68 -
Sep 26, 2024 64.93 64.93 64.93 64.93 64.93 -
Sep 25, 2024 63.88 63.88 63.88 63.88 63.88 -
Sep 24, 2024 63.87 63.87 63.87 63.87 63.87 -
Sep 23, 2024 63.44 63.44 63.44 63.44 63.44 -
Sep 20, 2024 63.36 63.36 63.36 63.36 63.36 -
Sep 19, 2024 63.94 63.94 63.94 63.94 63.94 -
Sep 18, 2024 62.31 62.31 62.31 62.31 62.31 -
Sep 17, 2024 62.69 62.69 62.69 62.69 62.69 -
Sep 16, 2024 62.54 62.54 62.54 62.54 62.54 -
Sep 13, 2024 62.69 62.69 62.69 62.69 62.69 -
Sep 12, 2024 62.54 62.54 62.54 62.54 62.54 -
Sep 11, 2024 62.17 62.17 62.17 62.17 62.17 -
Sep 10, 2024 61.28 61.28 61.28 61.28 61.28 -
Sep 9, 2024 61.26 61.26 61.26 61.26 61.26 -
Sep 6, 2024 60.49 60.49 60.49 60.49 60.49 -
Sep 5, 2024 61.60 61.60 61.60 61.60 61.60 -
Sep 4, 2024 61.79 61.79 61.79 61.79 61.79 -
Sep 3, 2024 61.86 61.86 61.86 61.86 61.86 -
Aug 30, 2024 63.66 63.66 63.66 63.66 63.66 -
Aug 29, 2024 63.15 63.15 63.15 63.15 63.15 -
Aug 28, 2024 62.89 62.89 62.89 62.89 62.89 -
Aug 27, 2024 63.28 63.28 63.28 63.28 63.28 -
Aug 26, 2024 63.00 63.00 63.00 63.00 63.00 -
Aug 23, 2024 63.32 63.32 63.32 63.32 63.32 -
Aug 22, 2024 62.87 62.87 62.87 62.87 62.87 -
Aug 21, 2024 63.55 63.55 63.55 63.55 63.55 -
Aug 20, 2024 63.28 63.28 63.28 63.28 63.28 -
Aug 19, 2024 63.31 63.31 63.31 63.31 63.31 -
Aug 16, 2024 62.71 62.71 62.71 62.71 62.71 -
Aug 15, 2024 62.67 62.67 62.67 62.67 62.67 -
Aug 14, 2024 61.40 61.40 61.40 61.40 61.40 -
Aug 13, 2024 61.31 61.31 61.31 61.31 61.31 -
Aug 12, 2024 60.12 60.12 60.12 60.12 60.12 -
Aug 9, 2024 60.16 60.16 60.16 60.16 60.16 -
Aug 8, 2024 59.79 59.79 59.79 59.79 59.79 -
Aug 7, 2024 57.98 57.98 57.98 57.98 57.98 -
Aug 6, 2024 58.45 58.45 58.45 58.45 58.45 -
Aug 5, 2024 57.87 57.87 57.87 57.87 57.87 -
Aug 2, 2024 59.11 59.11 59.11 59.11 59.11 -
Aug 1, 2024 60.74 60.74 60.74 60.74 60.74 -
Jul 31, 2024 62.01 62.01 62.01 62.01 62.01 -
Jul 30, 2024 60.44 60.44 60.44 60.44 60.44 -
Jul 29, 2024 60.82 60.82 60.82 60.82 60.82 -
Jul 26, 2024 60.91 60.91 60.91 60.91 60.91 -
Jul 25, 2024 60.00 60.00 60.00 60.00 60.00 -
Jul 24, 2024 60.42 60.42 60.42 60.42 60.42 -
Jul 23, 2024 62.41 62.41 62.41 62.41 62.41 -
Jul 22, 2024 62.58 62.58 62.58 62.58 62.58 -
Jul 19, 2024 61.27 61.27 61.27 61.27 61.27 -
Jul 18, 2024 61.99 61.99 61.99 61.99 61.99 -
Jul 17, 2024 62.61 62.61 62.61 62.61 62.61 -
Jul 16, 2024 64.51 64.51 64.51 64.51 64.51 -
Jul 15, 2024 64.34 64.34 64.34 64.34 64.34 -
Jul 12, 2024 64.39 64.39 64.39 64.39 64.39 -
Jul 11, 2024 63.83 63.83 63.83 63.83 63.83 -
Jul 10, 2024 64.62 64.62 64.62 64.62 64.62 -
Jul 9, 2024 64.04 64.04 64.04 64.04 64.04 -
Jul 8, 2024 64.22 64.22 64.22 64.22 64.22 -
Jul 5, 2024 64.29 64.29 64.29 64.29 64.29 -
Jul 3, 2024 63.83 63.83 63.83 63.83 63.83 -
Jul 2, 2024 63.38 63.38 63.38 63.38 63.38 -
Jul 1, 2024 63.09 63.09 63.09 63.09 63.09 -
Jun 28, 2024 63.00 63.00 63.00 63.00 63.00 -
Jun 27, 2024 63.43 63.43 63.43 63.43 63.43 -
Jun 26, 2024 63.33 63.33 63.33 63.33 63.33 -
Jun 25, 2024 63.39 63.39 63.39 63.39 63.39 -
Jun 24, 2024 62.85 62.85 62.85 62.85 62.85 -
Jun 21, 2024 63.42 63.42 63.42 63.42 63.42 -
Jun 20, 2024 63.57 63.57 63.57 63.57 63.57 -
Jun 18, 2024 64.00 64.00 64.00 64.00 64.00 -
Jun 17, 2024 63.63 63.63 63.63 63.63 63.63 -
Jun 14, 2024 63.17 63.17 63.17 63.17 63.17 -
Jun 13, 2024 63.21 63.21 63.21 63.21 63.21 -
Jun 12, 2024 63.61 63.61 63.61 63.61 63.61 -
Jun 11, 2024 62.72 62.72 62.72 62.72 62.72 -
Jun 10, 2024 62.79 62.79 62.79 62.79 62.79 -
Jun 7, 2024 62.43 62.43 62.43 62.43 62.43 -
Jun 6, 2024 62.46 62.46 62.46 62.46 62.46 -
Jun 5, 2024 62.38 62.38 62.38 62.38 62.38 -
Jun 4, 2024 61.08 61.08 61.08 61.08 61.08 -
Jun 3, 2024 60.95 60.95 60.95 60.95 60.95 -
May 31, 2024 60.72 60.72 60.72 60.72 60.72 -
May 30, 2024 60.43 60.43 60.43 60.43 60.43 -
May 29, 2024 61.36 61.36 61.36 61.36 61.36 -
May 28, 2024 61.97 61.97 61.97 61.97 61.97 -
May 24, 2024 62.02 62.02 62.02 62.02 62.02 -
May 23, 2024 61.75 61.75 61.75 61.75 61.75 -
May 22, 2024 61.92 61.92 61.92 61.92 61.92 -
May 21, 2024 61.88 61.88 61.88 61.88 61.88 -
May 20, 2024 61.88 61.88 61.88 61.88 61.88 -
May 17, 2024 61.39 61.39 61.39 61.39 61.39 -
May 16, 2024 61.56 61.56 61.56 61.56 61.56 -
May 15, 2024 61.87 61.87 61.87 61.87 61.87 -
May 14, 2024 60.69 60.69 60.69 60.69 60.69 -
May 13, 2024 60.30 60.30 60.30 60.30 60.30 -
May 10, 2024 60.37 60.37 60.37 60.37 60.37 -
May 9, 2024 60.10 60.10 60.10 60.10 60.10 -
May 8, 2024 59.91 59.91 59.91 59.91 59.91 -
May 7, 2024 59.91 59.91 59.91 59.91 59.91 -
May 6, 2024 59.64 59.64 59.64 59.64 59.64 -
May 3, 2024 58.95 58.95 58.95 58.95 58.95 -
May 2, 2024 58.08 58.08 58.08 58.08 58.08 -
May 1, 2024 57.60 57.60 57.60 57.60 57.60 -
Apr 30, 2024 57.85 57.85 57.85 57.85 57.85 -
Apr 29, 2024 58.77 58.77 58.77 58.77 58.77 -
Apr 26, 2024 58.84 58.84 58.84 58.84 58.84 -
Apr 25, 2024 57.89 57.89 57.89 57.89 57.89 -
Apr 24, 2024 58.08 58.08 58.08 58.08 58.08 -
Apr 23, 2024 57.97 57.97 57.97 57.97 57.97 -
Apr 22, 2024 56.94 56.94 56.94 56.94 56.94 -
Apr 19, 2024 56.45 56.45 56.45 56.45 56.45 -
Apr 18, 2024 57.29 57.29 57.29 57.29 57.29 -
Apr 17, 2024 57.52 57.52 57.52 57.52 57.52 -
Apr 16, 2024 58.05 58.05 58.05 58.05 58.05 -
Apr 15, 2024 57.98 57.98 57.98 57.98 57.98 -
Apr 12, 2024 58.76 58.76 58.76 58.76 58.76 -
Apr 11, 2024 59.78 59.78 59.78 59.78 59.78 -
Apr 10, 2024 59.30 59.30 59.30 59.30 59.30 -
Apr 9, 2024 59.72 59.72 59.72 59.72 59.72 -
Apr 8, 2024 59.66 59.66 59.66 59.66 59.66 -
Apr 5, 2024 59.59 59.59 59.59 59.59 59.59 -
Apr 4, 2024 58.77 58.77 58.77 58.77 58.77 -
Apr 3, 2024 59.53 59.53 59.53 59.53 59.53 -
Apr 2, 2024 59.32 59.32 59.32 59.32 59.32 -
Apr 1, 2024 59.67 59.67 59.67 59.67 59.67 -
Mar 28, 2024 59.66 59.66 59.66 59.66 59.66 -
Mar 27, 2024 59.71 59.71 59.71 59.71 59.71 -
Mar 26, 2024 59.67 59.67 59.67 59.67 59.67 -
Mar 25, 2024 59.83 59.83 59.83 59.83 59.83 -
Mar 22, 2024 60.08 60.08 60.08 60.08 60.08 -
Mar 21, 2024 60.38 60.38 60.38 60.38 60.38 -
Mar 20, 2024 59.91 59.91 59.91 59.91 59.91 -
Mar 19, 2024 59.32 59.32 59.32 59.32 59.32 -
Mar 18, 2024 59.16 59.16 59.16 59.16 59.16 -
Mar 15, 2024 58.73 58.73 58.73 58.73 58.73 -
Mar 14, 2024 59.67 59.67 59.67 59.67 59.67 -
Mar 13, 2024 59.83 59.83 59.83 59.83 59.83 -
Mar 12, 2024 60.02 60.02 60.02 60.02 60.02 -
Mar 11, 2024 59.05 59.05 59.05 59.05 59.05 -
Mar 8, 2024 59.36 59.36 59.36 59.36 59.36 -
Mar 7, 2024 59.89 59.89 59.89 59.89 59.89 -
Mar 6, 2024 59.10 59.10 59.10 59.10 59.10 -
Mar 5, 2024 58.54 58.54 58.54 58.54 58.54 -
Mar 4, 2024 59.54 59.54 59.54 59.54 59.54 -
Mar 1, 2024 59.58 59.58 59.58 59.58 59.58 -
Feb 29, 2024 58.65 58.65 58.65 58.65 58.65 -
Feb 28, 2024 58.21 58.21 58.21 58.21 58.21 -
Feb 27, 2024 58.51 58.51 58.51 58.51 58.51 -
Feb 26, 2024 58.44 58.44 58.44 58.44 58.44 -
Feb 23, 2024 58.36 58.36 58.36 58.36 58.36 -
Feb 22, 2024 58.37 58.37 58.37 58.37 58.37 -
Feb 21, 2024 56.73 56.73 56.73 56.73 56.73 -
Feb 20, 2024 56.66 56.66 56.66 56.66 56.66 -
Feb 16, 2024 57.40 57.40 57.40 57.40 57.40 -
Feb 15, 2024 57.46 57.46 57.46 57.46 57.46 -
Feb 14, 2024 57.26 57.26 57.26 57.26 57.26 -
Feb 13, 2024 56.25 56.25 56.25 56.25 56.25 -
Feb 12, 2024 57.22 57.22 57.22 57.22 57.22 -
Feb 9, 2024 57.40 57.40 57.40 57.40 57.40 -
Feb 8, 2024 56.50 56.50 56.50 56.50 56.50 -
Feb 7, 2024 56.37 56.37 56.37 56.37 56.37 -
Feb 6, 2024 55.94 55.94 55.94 55.94 55.94 -
Feb 5, 2024 55.95 55.95 55.95 55.95 55.95 -
Feb 2, 2024 55.87 55.87 55.87 55.87 55.87 -
Feb 1, 2024 55.08 55.08 55.08 55.08 55.08 -
Jan 31, 2024 54.32 54.32 54.32 54.32 54.32 -
Jan 30, 2024 55.43 55.43 55.43 55.43 55.43 -
Jan 29, 2024 55.42 55.42 55.42 55.42 55.42 -
Jan 26, 2024 54.82 54.82 54.82 54.82 54.82 -
Jan 25, 2024 55.00 55.00 55.00 55.00 55.00 -
Jan 24, 2024 54.83 54.83 54.83 54.83 54.83 -
Jan 23, 2024 54.37 54.37 54.37 54.37 54.37 -
Jan 22, 2024 54.30 54.30 54.30 54.30 54.30 -
Jan 19, 2024 54.25 54.25 54.25 54.25 54.25 -
Jan 18, 2024 53.34 53.34 53.34 53.34 53.34 -
Jan 17, 2024 52.36 52.36 52.36 52.36 52.36 -
Jan 16, 2024 52.66 52.66 52.66 52.66 52.66 -
Jan 12, 2024 52.91 52.91 52.91 52.91 52.91 -
Jan 11, 2024 52.80 52.80 52.80 52.80 52.80 -
Jan 10, 2024 52.62 52.62 52.62 52.62 52.62 -
Jan 9, 2024 52.26 52.26 52.26 52.26 52.26 -
Jan 8, 2024 52.35 52.35 52.35 52.35 52.35 -
Jan 5, 2024 51.25 51.25 51.25 51.25 51.25 -
Jan 4, 2024 51.23 51.23 51.23 51.23 51.23 -
Jan 3, 2024 51.39 51.39 51.39 51.39 51.39 -
Jan 2, 2024 52.10 52.10 52.10 52.10 52.10 -
Dec 29, 2023 53.16 53.16 53.16 53.16 53.16 -
Dec 28, 2023 53.38 53.38 53.38 53.38 53.38 -
Dec 27, 2023 53.34 53.34 53.34 53.34 53.34 -
Dec 26, 2023 53.24 53.24 53.24 53.24 53.24 -

Related Tickers