GuideStone Funds Defensive Market Strategies Fund Investor Class (GDMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.50
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
GDMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| May 12, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.48% |
| May 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| May 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| May 7, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.35% |
| May 6, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.44% |
| May 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.17% |
| May 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.79% |
| May 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| Apr 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Apr 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.44% |
| Apr 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Apr 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.35% |
| Apr 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.90% |
| Apr 23, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.81% |
| Apr 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.37% |
| Apr 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.35% |
| Apr 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Apr 16, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.07% |
| Apr 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Apr 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% |
| Apr 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.00% |
| Apr 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.78% |
| Apr 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5.36% |
| Apr 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.12% |
| Apr 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% |
| Apr 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.09% |
| Apr 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.34% |
| Apr 2, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Apr 1, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Mar 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% |
| Mar 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.29% |
| Mar 27, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Mar 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% |
| Mar 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Mar 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Mar 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Mar 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Mar 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% |
| Mar 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.52% |
| Mar 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| Mar 14, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.23% |
| Mar 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.79% |
| Mar 12, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Mar 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.70% |
| Mar 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.62% |
| Mar 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 6, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.02% |
| Mar 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| Mar 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.68% |