December 15th, 2015

Global Wind Energy First Trust (NY: FAN )

25.48 USD +0.11 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 25.25 25.49 25.16 25.48 274,400 +0.11(+0.43%)
Jan 21, 2021 25.22 25.40 25.15 25.37 420,406 +0.27(+1.08%)
Jan 20, 2021 25.01 25.10 24.88 25.10 427,903 +0.49(+1.99%)
Jan 19, 2021 24.50 24.64 24.41 24.61 515,578 +0.53(+2.20%)
Jan 15, 2021 24.40 24.40 23.96 24.08 516,500 -0.79(-3.18%)
Jan 14, 2021 25.11 25.11 24.80 24.87 523,696 -0.31(-1.23%)
Jan 13, 2021 25.21 25.24 25.10 25.18 340,463 +0.10(+0.40%)
Jan 12, 2021 25.21 25.22 24.91 25.08 510,887 -0.42(-1.65%)
Jan 11, 2021 25.31 25.51 25.15 25.50 438,480 -0.46(-1.77%)
Jan 08, 2021 26.00 26.14 25.73 25.96 546,800 -0.06(-0.23%)
Jan 07, 2021 25.80 26.03 25.68 26.02 659,875 +0.94(+3.75%)
Jan 06, 2021 24.83 25.37 24.65 25.08 721,015 +0.91(+3.76%)
Jan 05, 2021 24.01 24.19 23.95 24.17 457,063 +0.20(+0.83%)
Jan 04, 2021 24.10 24.17 23.81 23.97 637,765 +0.67(+2.88%)
Dec 31, 2020 23.30 23.30 23.30 314,925 -0.08(-0.34%)
Dec 30, 2020 23.36 23.44 23.35 23.38 314,925 +0.16(+0.69%)
Dec 29, 2020 23.28 23.33 23.17 23.22 345,889 +0.08(+0.35%)
Dec 28, 2020 23.12 23.20 23.05 23.14 473,893 +0.53(+2.34%)
Dec 24, 2020 22.50 22.61 22.49 22.61 144,500 +0.10(+0.44%)
Dec 23, 2020 22.41 22.57 22.29 22.51 445,517 +0.39(+1.76%)
Dec 22, 2020 21.87 22.13 21.85 22.12 312,379 +0.30(+1.37%)
Dec 21, 2020 21.49 21.86 21.35 21.82 247,966 +0.00(+0.00%)
Dec 18, 2020 21.80 21.87 21.76 21.82 213,200 +0.21(+0.97%)
Dec 17, 2020 21.51 21.63 21.51 21.61 302,552 +0.25(+1.17%)
Dec 16, 2020 21.42 21.45 21.23 21.36 198,582 +0.03(+0.14%)
Dec 15, 2020 21.14 21.33 21.09 21.33 173,987 +0.31(+1.47%)
Dec 14, 2020 21.03 21.08 21.00 21.02 179,228 +0.14(+0.67%)
Dec 11, 2020 20.72 20.89 20.70 20.88 168,100 +0.07(+0.34%)
Dec 10, 2020 20.75 20.90 20.73 20.81 184,626 -0.02(-0.10%)
Dec 09, 2020 21.00 21.00 20.71 20.83 150,665 -0.09(-0.43%)
Dec 08, 2020 20.81 20.94 20.81 20.92 175,748 +0.08(+0.38%)
Dec 07, 2020 20.85 20.97 20.84 20.84 144,208 +0.02(+0.10%)
Dec 04, 2020 20.84 20.88 20.78 20.82 129,500 -0.01(-0.05%)
Dec 03, 2020 20.90 20.98 20.80 20.83 212,397 +0.02(+0.10%)
Dec 02, 2020 20.89 20.89 20.76 20.81 184,209 -0.19(-0.90%)
Dec 01, 2020 20.99 21.03 20.93 21.00 313,865 +0.20(+0.96%)
Nov 30, 2020 21.09 21.18 20.75 20.80 229,493 -0.09(-0.43%)
Nov 27, 2020 20.69 20.91 20.69 20.89 94,600 +0.31(+1.51%)
Nov 25, 2020 20.41 20.59 20.40 20.58 234,600 +0.20(+0.98%)
Nov 24, 2020 20.37 20.42 20.27 20.38 267,270 +0.04(+0.20%)
Nov 23, 2020 20.39 20.46 20.26 20.34 304,237 +0.10(+0.49%)
Nov 20, 2020 20.04 20.27 20.04 20.24 177,000 +0.26(+1.30%)
Nov 19, 2020 19.92 20.01 19.86 19.98 204,674 +0.23(+1.16%)
Nov 18, 2020 19.94 19.96 19.75 19.75 292,856 -0.13(-0.65%)
Nov 17, 2020 19.89 19.93 19.84 19.88 147,712 -0.01(-0.05%)
Nov 16, 2020 20.00 20.02 19.77 19.89 141,962 +0.00(+0.00%)
Nov 13, 2020 19.93 19.98 19.85 19.89 180,000 -0.01(-0.05%)
Nov 12, 2020 20.04 20.05 19.78 19.90 158,445 -0.15(-0.75%)
Nov 11, 2020 20.03 20.13 19.91 20.05 517,853 +0.39(+1.98%)
Nov 10, 2020 19.76 19.83 19.66 19.66 336,540 +0.07(+0.36%)
Nov 09, 2020 20.15 20.28 19.56 19.59 506,098 +0.16(+0.82%)
Nov 06, 2020 19.40 19.50 19.35 19.43 171,700 +0.11(+0.57%)
Nov 05, 2020 19.25 19.43 19.25 19.32 251,591 +0.63(+3.37%)
Nov 04, 2020 18.69 18.82 18.55 18.69 360,848 -0.08(-0.43%)
Nov 03, 2020 18.65 18.86 18.65 18.77 279,930 +0.42(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.