Green Century Equity Fund Individual Investor Class (GCEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.88
+0.07 (0.08%)
Jan 14, 2025, 8:01 PM EST
GCEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.12% |
| Jan 10, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -1.74% |
| Jan 8, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.13% |
| Jan 7, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -1.50% |
| Jan 6, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.65% |
| Jan 3, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 1.69% |
| Jan 2, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | -0.24% |
| Dec 31, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -0.57% |
| Dec 30, 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -1.98% |
| Dec 27, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.10 | -1.26% |
| Dec 26, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.28 | -0.13% |
| Dec 24, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.40 | 1.07% |
| Dec 23, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 92.41 | 0.81% |
| Dec 20, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.67 | 1.00% |
| Dec 19, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.76 | -0.10% |
| Dec 18, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 90.85 | -3.05% |
| Dec 17, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.71 | -0.23% |
| Dec 16, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 93.93 | 0.25% |
| Dec 13, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 93.69 | -0.54% |
| Dec 12, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.19 | -0.60% |
| Dec 11, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 94.76 | 1.27% |
| Dec 10, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 93.57 | -0.19% |
| Dec 9, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 93.75 | -0.62% |
| Dec 6, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 94.33 | 0.13% |
| Dec 5, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 94.21 | -0.14% |
| Dec 4, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 94.34 | 0.98% |
| Dec 3, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.43 | -0.19% |
| Dec 2, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 93.61 | 0.38% |
| Nov 29, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 93.25 | 0.57% |
| Nov 27, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 92.73 | -0.48% |
| Nov 26, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 93.17 | 0.39% |
| Nov 25, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.81 | 0.14% |
| Nov 22, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 92.68 | 0.27% |
| Nov 21, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 92.43 | 0.56% |
| Nov 20, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 91.92 | -0.22% |
| Nov 19, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 92.11 | 0.62% |
| Nov 18, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 91.55 | 0.36% |
| Nov 15, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 91.22 | -1.48% |
| Nov 14, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.59 | -0.65% |
| Nov 13, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.19 | -0.17% |
| Nov 12, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 93.35 | -0.23% |
| Nov 11, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 93.57 | 0.28% |
| Nov 8, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 93.31 | 0.31% |
| Nov 7, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.02 | 0.93% |
| Nov 6, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 92.16 | 2.66% |
| Nov 5, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 89.78 | 1.22% |
| Nov 4, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 88.70 | -0.17% |
| Nov 1, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.85 | 0.57% |
| Oct 31, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 88.34 | -2.21% |
| Oct 30, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 90.34 | -0.10% |
| Oct 29, 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 90.43 | 0.20% |
| Oct 28, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.25 | 0.14% |
| Oct 25, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 90.12 | 0.10% |
| Oct 24, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.03 | 0.51% |
| Oct 23, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.58 | -0.89% |
| Oct 22, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 90.38 | -0.07% |
| Oct 21, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 90.44 | -0.09% |
| Oct 18, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 90.52 | 0.30% |
| Oct 17, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.25 | -0.13% |
| Oct 16, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 90.37 | 0.68% |
| Oct 15, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 89.76 | -0.86% |
| Oct 14, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.54 | 0.95% |
| Oct 11, 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 89.69 | 0.42% |
| Oct 10, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 89.31 | -0.14% |
| Oct 9, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 89.44 | 0.43% |
| Oct 8, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.05 | 1.19% |
| Oct 7, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.00 | -0.80% |
| Oct 4, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 88.72 | 0.74% |
| Oct 3, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.06 | -0.09% |
| Oct 2, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 88.14 | -0.12% |
| Oct 1, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.25 | -1.16% |
| Sep 30, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 89.29 | 0.26% |
| Sep 27, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.06 | -0.16% |
| Sep 26, 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 89.20 | 0.66% |
| Sep 25, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 88.62 | -0.01% |
| Sep 24, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.63 | 0.44% |
| Sep 23, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 88.24 | 0.24% |
| Sep 20, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.03 | -0.43% |
| Sep 19, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.41 | 1.72% |
| Sep 18, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 86.91 | -0.57% |
| Sep 17, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 87.41 | -0.01% |
| Sep 16, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 87.42 | 0.25% |
| Sep 13, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.20 | 0.67% |
| Sep 12, 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 86.62 | 0.82% |
| Sep 11, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 85.91 | 1.40% |
| Sep 10, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 84.73 | 0.77% |
| Sep 9, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.08 | 1.20% |
| Sep 6, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.08 | -1.74% |
| Sep 5, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 84.56 | -0.25% |
| Sep 4, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.77 | -0.14% |
| Sep 3, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 84.88 | -2.48% |
| Aug 30, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.04 | 1.07% |
| Aug 29, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.12 | -0.46% |
| Aug 28, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 86.52 | -0.74% |
| Aug 27, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.16 | 0.23% |
| Aug 26, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 86.96 | -0.48% |
| Aug 23, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 87.38 | 1.48% |
| Aug 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.10 | -1.31% |
| Aug 21, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.24 | 0.44% |
| Aug 20, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 86.86 | -0.23% |