GAIQ Historical Prices
NYSEARCA: GAIQGuinness AtkinsonGlobal Large-Stock GrowthETFUSD
65.81+0.5002 (+0.77%)
At close: Sep 10, 3:29 PM ET · Delayed 15 min
GAIQ price history
The price history for Guinness Atkinson Global Innovators (GAIQ) on this page begins on August 10, 2026, when the stock closed at $64.73; it most recently closed at $66.02 on October 5, 2026. The highest price in this record is $66.12, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GAIQ returns
1 week
+1.13%
1 month
+2.21%
GAIQ price return, excluding dividends.
GAIQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.02 | 66.02 | 66.02 | 66.02 | -0.15% | |
| 66.12 | 66.12 | 66.12 | 66.12 | +0.53% | |
| 65.77 | 65.77 | 65.77 | 65.77 | +0.98% | |
| 65.13 | 65.13 | 65.13 | 65.13 | +0.05% | |
| 65.10 | 65.10 | 65.10 | 65.10 | -0.28% | |
| 65.28 | 65.28 | 65.28 | 65.28 | +0.37% | |
| 65.04 | 65.04 | 65.04 | 65.04 | -0.64% | |
| 65.46 | 65.46 | 65.46 | 65.46 | +0.20% | |
| 65.33 | 65.33 | 65.33 | 65.33 | +0.43% | |
| 65.05 | 65.05 | 65.05 | 65.05 | -0.69% | |
| 65.50 | 65.50 | 65.50 | 65.50 | +0.26% | |
| 65.33 | 65.33 | 65.33 | 65.33 | +2.25% | |
| 63.89 | 63.89 | 63.89 | 63.89 | +0.46% | |
| 63.60 | 63.60 | 63.60 | 63.60 | +1.16% | |
| 62.87 | 62.87 | 62.87 | 62.87 | -0.65% | |
| 63.28 | 63.28 | 63.28 | 63.28 | -0.36% | |
| 63.51 | 63.51 | 63.51 | 63.51 | -0.90% | |
| 64.09 | 64.09 | 64.09 | 64.09 | +0.98% | |
| 63.55 | 63.55 | 63.47 | 63.47 | -1.11% | |
| 64.18 | 64.18 | 64.18 | 64.18 | -0.63% | |
| 64.59 | 64.59 | 64.59 | 64.59 | -0.34% | |
| 64.81 | 64.81 | 64.81 | 64.81 | +0.08% | |
| 64.76 | 64.76 | 64.76 | 64.76 | +1.03% | |
| 64.10 | 64.10 | 64.10 | 64.10 | +0.12% | |
| 64.02 | 64.02 | 64.02 | 64.02 | -1.25% | |
| 64.83 | 64.83 | 64.83 | 64.83 | -0.51% | |
| 65.16 | 65.16 | 65.16 | 65.16 | -0.32% | |
| 65.37 | 65.37 | 65.37 | 65.37 | +1.18% | |
| 64.61 | 64.61 | 64.61 | 64.61 | +0.28% | |
| 64.43 | 64.43 | 64.43 | 64.43 | +0.50% | |
| 64.11 | 64.11 | 64.11 | 64.11 | -0.36% | |
| 64.34 | 64.34 | 64.34 | 64.34 | +0.56% | |
| 63.98 | 63.98 | 63.98 | 63.98 | -0.05% | |
| 64.01 | 64.01 | 64.01 | 64.01 | +0.28% | |
| 63.83 | 63.83 | 63.83 | 63.83 | -1.08% | |
| 64.71 | 64.76 | 64.53 | 64.53 | -0.31% | |
| 64.83 | 64.84 | 64.73 | 64.73 | -0.60% | |
| 65.18 | 65.18 | 65.12 | 65.12 | +0.42% | |
| 64.91 | 64.91 | 64.81 | 64.85 | — |