Green Century Equity Fund Institutional Class (GCEUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.30
+0.11 (0.12%)
Jan 13, 2025, 4:00 PM EST
GCEUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.12% |
| Jan 10, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -1.74% |
| Jan 8, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 0.13% |
| Jan 7, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -1.50% |
| Jan 6, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.66% |
| Jan 3, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 1.69% |
| Jan 2, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.24% |
| Dec 31, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -0.56% |
| Dec 30, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -2.11% |
| Dec 27, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 91.57 | -1.27% |
| Dec 26, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 92.74 | -0.12% |
| Dec 24, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 92.85 | 1.08% |
| Dec 23, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 91.86 | 0.80% |
| Dec 20, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.13 | 1.01% |
| Dec 19, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 90.22 | -0.10% |
| Dec 18, 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 90.31 | -3.05% |
| Dec 17, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 93.15 | -0.23% |
| Dec 16, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 93.37 | 0.24% |
| Dec 13, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.14 | -0.52% |
| Dec 12, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 93.62 | -0.61% |
| Dec 11, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.20 | 1.28% |
| Dec 10, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 93.01 | -0.19% |
| Dec 9, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 93.19 | -0.61% |
| Dec 6, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 93.76 | 0.12% |
| Dec 5, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.65 | -0.13% |
| Dec 4, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 93.77 | 0.98% |
| Dec 3, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 92.86 | -0.19% |
| Dec 2, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 93.04 | 0.38% |
| Nov 29, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.69 | 0.56% |
| Nov 27, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.17 | -0.47% |
| Nov 26, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 92.61 | 0.41% |
| Nov 25, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.23 | 0.14% |
| Nov 22, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 92.10 | 0.26% |
| Nov 21, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 91.86 | 0.56% |
| Nov 20, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.35 | -0.22% |
| Nov 19, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.55 | 0.62% |
| Nov 18, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.98 | 0.36% |
| Nov 15, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.66 | -1.47% |
| Nov 14, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 92.01 | -0.65% |
| Nov 13, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 92.62 | -0.17% |
| Nov 12, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 92.77 | -0.22% |
| Nov 11, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 92.98 | 0.27% |
| Nov 8, 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 92.73 | 0.32% |
| Nov 7, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 92.44 | 0.93% |
| Nov 6, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.59 | 2.66% |
| Nov 5, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 89.21 | 1.21% |
| Nov 4, 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 88.15 | -0.17% |
| Nov 1, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 88.29 | 0.59% |
| Oct 31, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 87.78 | -2.21% |
| Oct 30, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 89.77 | -0.11% |
| Oct 29, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 89.87 | 0.21% |
| Oct 28, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 89.68 | 0.14% |
| Oct 25, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 89.55 | 0.10% |
| Oct 24, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.46 | 0.51% |
| Oct 23, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.01 | -0.88% |
| Oct 22, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 89.80 | -0.07% |
| Oct 21, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 89.86 | -0.09% |
| Oct 18, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 89.94 | 0.30% |
| Oct 17, 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 89.67 | -0.13% |
| Oct 16, 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 89.79 | 0.69% |
| Oct 15, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 89.17 | -0.87% |
| Oct 14, 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 89.96 | 0.95% |
| Oct 11, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.11 | 0.42% |
| Oct 10, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.73 | -0.14% |
| Oct 9, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 88.86 | 0.44% |
| Oct 8, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 88.47 | 1.19% |
| Oct 7, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 87.43 | -0.80% |
| Oct 4, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.14 | 0.75% |
| Oct 3, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 87.48 | -0.09% |
| Oct 2, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 87.56 | -0.12% |
| Oct 1, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 87.67 | -1.17% |
| Sep 30, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 88.71 | 0.27% |
| Sep 27, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 88.47 | -0.16% |
| Sep 26, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.61 | 0.66% |
| Sep 25, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 88.03 | -0.02% |
| Sep 24, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.05 | 0.44% |
| Sep 23, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.66 | 0.24% |
| Sep 20, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 87.45 | -0.43% |
| Sep 19, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 87.83 | 1.73% |
| Sep 18, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.34 | -0.57% |
| Sep 17, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.83 | -0.01% |
| Sep 16, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 86.84 | 0.25% |
| Sep 13, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 86.62 | 0.68% |
| Sep 12, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.04 | 0.82% |
| Sep 11, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 85.34 | 1.40% |
| Sep 10, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.16 | 0.77% |
| Sep 9, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 83.52 | 1.21% |
| Sep 6, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 82.52 | -1.74% |
| Sep 5, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 83.98 | -0.25% |
| Sep 4, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 84.19 | -0.14% |
| Sep 3, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.31 | -2.48% |
| Aug 30, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.45 | 1.08% |
| Aug 29, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 85.54 | -0.46% |
| Aug 28, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 85.93 | -0.73% |
| Aug 27, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 86.56 | 0.23% |
| Aug 26, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 86.37 | -0.47% |
| Aug 23, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 86.77 | 1.48% |
| Aug 22, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.51 | -1.30% |
| Aug 21, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.63 | 0.44% |
| Aug 20, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 86.26 | -0.23% |