Guinness Atkinson Global Inntrs Instl GINNX
64.05 USD -0.49 (-0.76%)
Regular-session close
Day range unavailable
53.60 52-week range 69.19
- YTD
- +8.61%
- 1 year
- -4.36%
GINNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | -0.23 | -0.36% |
| Nov 11, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | +0.85 | +1.33% |
| Nov 10, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | -0.02 | -0.03% |
| Nov 9, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | +1.70 | +2.73% |
| Nov 6, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | +0.46 | +0.74% |
| Nov 5, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | -2.96 | -4.57% |
| Nov 4, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | +0.90 | +1.41% |
| Nov 3, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | +0.58 | +0.92% |
| Nov 2, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | -0.09 | -0.14% |
| Oct 30, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | -1.22 | -1.89% |
| Oct 29, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | +0.06 | +0.09% |
| Oct 28, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | +0.68 | +1.07% |
| Oct 27, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | +0.33 | +0.52% |
| Oct 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | +0.30 | +0.47% |
| Oct 23, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | -0.19 | -0.30% |
| Oct 22, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | -1.02 | -1.58% |
| Oct 21, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | +0.26 | +0.41% |
| Oct 20, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | -0.22 | -0.34% |
| Oct 19, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | +0.19 | +0.30% |
| Oct 16, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | -0.97 | -1.49% |
| Oct 15, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | +0.37 | +0.57% |
| Oct 14, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | -0.93 | -1.42% |
| Oct 13, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 0.00 | 0.00% |
| Oct 12, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | -0.07 | -0.11% |
| Oct 9, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | +0.55 | +0.84% |
| Oct 8, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | -0.39 | -0.59% |
| Oct 7, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | -0.34 | -0.52% |
| Oct 6, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | -0.22 | -0.33% |
| Oct 5, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | +0.47 | +0.72% |
| Oct 2, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | +0.63 | +0.97% |
| Oct 1, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | +0.08 | +0.12% |
| Sep 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | -0.21 | -0.32% |
| Sep 29, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | +0.16 | +0.25% |
| Sep 28, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | -0.34 | -0.52% |
| Sep 25, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | +0.14 | +0.21% |
| Sep 24, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | +0.24 | +0.37% |
| Sep 23, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | -0.35 | -0.54% |
| Sep 22, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | +0.07 | +0.11% |
| Sep 21, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | +1.44 | +2.26% |
| Sep 18, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | +0.31 | +0.49% |
| Sep 17, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | +0.65 | +1.03% |
| Sep 16, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | -0.34 | -0.54% |
| Sep 15, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | -0.23 | -0.36% |
| Sep 14, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | -0.57 | -0.89% |
| Sep 11, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | +0.61 | +0.96% |
| Sep 10, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | -0.75 | -1.17% |
| Sep 9, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | -0.52 | -0.80% |
| Sep 8, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | -0.08 | -0.12% |
| Sep 4, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | +0.02 | +0.03% |
| Sep 3, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | +0.70 | +1.09% |
| Sep 2, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | +0.02 | +0.03% |
| Sep 1, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | -0.73 | -1.13% |
| Aug 31, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | -0.37 | -0.57% |
| Aug 28, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | -0.18 | -0.28% |
| Aug 27, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | +0.73 | +1.13% |
| Aug 26, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | +0.21 | +0.33% |
| Aug 25, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | +0.27 | +0.42% |
| Aug 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | -0.20 | -0.31% |
| Aug 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | +0.40 | +0.63% |
| Aug 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | -0.05 | -0.08% |
| Aug 19, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | +0.19 | +0.30% |
| Aug 18, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | -0.76 | -1.18% |
| Aug 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | -0.18 | -0.28% |
| Aug 14, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | -0.40 | -0.61% |
| Aug 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | +0.24 | +0.37% |
65 days, newest first. Daily bars as drawn on the GINNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.