GuideStone Funds Defensive Market Strategies Fund Investor Class (GDMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.64
+0.03 (0.26%)
Jan 13, 2025, 4:00 PM EST
GDMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Jan 13, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Jan 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.02% |
| Jan 8, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% |
| Jan 7, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.51% |
| Jan 6, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Jan 3, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% |
| Jan 2, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Dec 31, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| Dec 30, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.85% |
| Dec 27, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.67% |
| Dec 26, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Dec 24, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.76% |
| Dec 23, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.34% |
| Dec 20, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| Dec 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Dec 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.01% |
| Dec 17, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Dec 16, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.17% |
| Dec 13, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% |
| Dec 12, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.96 | -0.25% |
| Dec 11, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | 0.16% |
| Dec 10, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | - |
| Dec 9, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.97 | -6.19% |
| Dec 6, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.76 | -0.08% |
| Dec 5, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.03 | -0.23% |
| Dec 4, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.06 | 0.23% |
| Dec 3, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.03 | -0.08% |
| Dec 2, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.04 | 0.08% |
| Nov 29, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.03 | 0.23% |
| Nov 27, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.00 | - |
| Nov 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.00 | 0.23% |
| Nov 25, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 11.97 | 0.55% |
| Nov 22, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.91 | 0.31% |
| Nov 21, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.87 | 0.39% |
| Nov 20, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 11.83 | 0.08% |
| Nov 19, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.82 | 0.08% |
| Nov 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.81 | 0.16% |
| Nov 15, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.79 | -0.78% |
| Nov 14, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 11.88 | -0.39% |
| Nov 13, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.93 | - |
| Nov 12, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 11.93 | -0.08% |
| Nov 11, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 11.94 | 0.16% |
| Nov 8, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 11.92 | 0.71% |
| Nov 7, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.84 | - |
| Nov 6, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.84 | 1.27% |
| Nov 5, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.69 | 0.72% |
| Nov 4, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.60 | -0.16% |
| Nov 1, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.62 | -0.64% |
| Oct 31, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.70 | - |
| Oct 30, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.70 | -0.24% |
| Oct 29, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.72 | - |
| Oct 28, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.72 | 0.16% |
| Oct 25, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.71 | -0.16% |
| Oct 24, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.72 | - |
| Oct 23, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.72 | -0.55% |
| Oct 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.79 | -0.16% |
| Oct 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.81 | -0.24% |
| Oct 18, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.84 | 0.24% |
| Oct 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.81 | - |
| Oct 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.81 | 0.32% |
| Oct 15, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 11.77 | -0.24% |
| Oct 14, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 11.80 | 0.40% |
| Oct 11, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.75 | 0.48% |
| Oct 10, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.70 | -0.08% |
| Oct 9, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.71 | 0.40% |
| Oct 8, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.66 | 0.56% |
| Oct 7, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.59 | -0.64% |
| Oct 4, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.67 | 0.32% |
| Oct 3, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.63 | -0.24% |
| Oct 2, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.66 | - |
| Oct 1, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.66 | -0.40% |
| Sep 30, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.71 | 0.08% |
| Sep 27, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.70 | 0.08% |
| Sep 26, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.69 | 0.32% |
| Sep 25, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.65 | -0.16% |
| Sep 24, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.67 | 0.08% |
| Sep 23, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.66 | 0.16% |
| Sep 20, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.64 | - |
| Sep 19, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.64 | 0.64% |
| Sep 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.57 | -0.16% |
| Sep 17, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.58 | -0.08% |
| Sep 16, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.59 | 0.16% |
| Sep 13, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.58 | 0.48% |
| Sep 12, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.52 | 0.32% |
| Sep 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.48 | 0.41% |
| Sep 10, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.44 | 0.24% |
| Sep 9, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.41 | 0.82% |
| Sep 6, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.31 | -0.98% |
| Sep 5, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.43 | -0.16% |
| Sep 4, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.45 | - |
| Sep 3, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.45 | -0.81% |
| Aug 30, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.54 | 0.32% |
| Aug 29, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.50 | 0.32% |
| Aug 28, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.46 | -0.32% |
| Aug 27, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.50 | 0.24% |
| Aug 26, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.47 | -0.08% |
| Aug 23, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.48 | 0.65% |
| Aug 22, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.41 | -0.41% |
| Aug 21, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.45 | 0.33% |