Columbia Cornerstone Growth S (GEGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.20
+0.26 (0.30%)
Sep 12, 2025, 4:00 PM EDT
GEGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.82% |
| Sep 12, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.30% |
| Sep 11, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.53% |
| Sep 10, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -0.18% |
| Sep 9, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.42% |
| Sep 8, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.66% |
| Sep 5, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.14% |
| Sep 4, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.86% |
| Sep 3, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.98% |
| Sep 2, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.83% |
| Aug 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.15% |
| Aug 28, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.72% |
| Aug 27, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.42% |
| Aug 26, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.51% |
| Aug 25, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -0.29% |
| Aug 22, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 1.70% |
| Aug 21, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | -0.39% |
| Aug 20, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.53% |
| Aug 19, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -1.16% |
| Aug 18, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.01% |
| Aug 15, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.15% |
| Aug 14, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.25% |
| Aug 13, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.11% |
| Aug 12, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 1.31% |
| Aug 11, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.16% |
| Aug 8, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.72% |
| Aug 7, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.43% |
| Aug 6, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.16% |
| Aug 5, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.06% |
| Aug 4, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 1.60% |
| Aug 1, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -2.13% |
| Jul 31, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.01% |
| Jul 30, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.06% |
| Jul 29, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.48% |
| Jul 28, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.34% |
| Jul 25, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.40% |
| Jul 24, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 0.41% |
| Jul 23, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.81% |
| Jul 22, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.41% |
| Jul 21, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.44% |
| Jul 18, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.23% |
| Jul 17, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.63% |
| Jul 16, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.14% |
| Jul 15, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.25% |
| Jul 14, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.16% |
| Jul 11, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.30% |
| Jul 10, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.18% |
| Jul 9, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.90% |
| Jul 8, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.20% |
| Jul 7, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.74% |