Green Century Equity Fund Individual Investor Class (GCEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.79
+0.22 (0.26%)
May 1, 2025, 8:09 AM EDT
GCEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | - | - |
| Apr 29, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.67% |
| Apr 28, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.13% |
| Apr 25, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 1.05% |
| Apr 24, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 2.12% |
| Apr 23, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.63% |
| Apr 22, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 2.46% |
| Apr 21, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -2.45% |
| Apr 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.23% |
| Apr 16, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.62% |
| Apr 15, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.18% |
| Apr 14, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.80% |
| Apr 11, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.74% |
| Apr 10, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -3.43% |
| Apr 9, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 9.66% |
| Apr 8, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.72% |
| Apr 7, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.34% |
| Apr 4, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -5.50% |
| Apr 3, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -4.15% |
| Apr 2, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.56% |
| Apr 1, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.61% |
| Mar 31, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.30% |
| Mar 28, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -2.02% |
| Mar 27, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.42% |
| Mar 26, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -1.38% |
| Mar 25, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.06% |
| Mar 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.90% |
| Mar 21, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.05% |
| Mar 20, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.26% |
| Mar 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.96% |
| Mar 18, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -1.29% |
| Mar 17, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.46% |
| Mar 14, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 2.25% |
| Mar 13, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -1.22% |
| Mar 12, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.94% |
| Mar 11, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | -0.84% |
| Mar 10, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -2.86% |
| Mar 7, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.65% |
| Mar 6, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -1.74% |
| Mar 5, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 1.30% |
| Mar 4, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -0.82% |
| Mar 3, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | -2.03% |
| Feb 28, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 1.57% |
| Feb 27, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.95% |
| Feb 26, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 0.06% |
| Feb 25, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -0.76% |
| Feb 24, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -0.61% |
| Feb 21, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.89% |
| Feb 20, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.10% |
| Feb 19, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.42% |