GuideStone Funds Emerging Markets Equity Fund Institutional Class (GEMYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.30
-0.08 (-0.85%)
Jan 13, 2025, 4:00 PM EST
GEMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% |
| Jan 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Jan 10, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.37% |
| Jan 8, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Jan 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.73% |
| Jan 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.63% |
| Jan 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% |
| Jan 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Dec 31, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% |
| Dec 30, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Dec 27, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| Dec 26, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| Dec 24, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Dec 23, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% |
| Dec 20, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Dec 19, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Dec 18, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.54% |
| Dec 17, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% |
| Dec 16, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% |
| Dec 13, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.60% |
| Dec 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.81 | -0.50% |
| Dec 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.86 | 0.70% |
| Dec 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | -1.09% |
| Dec 9, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.90 | 1.31% |
| Dec 6, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.77 | -0.10% |
| Dec 5, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.78 | 0.30% |
| Dec 4, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.75 | 0.41% |
| Dec 3, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.71 | 0.51% |
| Dec 2, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.66 | 0.61% |
| Nov 29, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.60 | -0.31% |
| Nov 27, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.63 | -0.31% |
| Nov 26, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.66 | -0.41% |
| Nov 25, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | 0.20% |
| Nov 22, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.68 | 0.10% |
| Nov 21, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.67 | -0.30% |
| Nov 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | - |
| Nov 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | 0.10% |
| Nov 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 1.23% |
| Nov 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | -0.82% |
| Nov 14, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.65 | - |
| Nov 13, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.65 | -0.91% |
| Nov 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.79% |
| Nov 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.92 | -0.88% |
| Nov 8, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.01 | -0.39% |
| Nov 7, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | - |
| Nov 6, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | -0.78% |
| Nov 5, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.13 | 1.38% |
| Nov 4, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 0.69% |
| Nov 1, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.92 | -0.49% |
| Oct 31, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | - |
| Oct 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | -1.07% |
| Oct 29, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | -0.29% |
| Oct 28, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | 0.10% |
| Oct 25, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | - |
| Oct 24, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | -0.10% |
| Oct 23, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | -0.48% |
| Oct 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | -0.48% |
| Oct 21, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.21 | -0.29% |
| Oct 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 1.07% |
| Oct 17, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.13 | -0.39% |
| Oct 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.17 | 0.68% |
| Oct 15, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | -2.19% |
| Oct 14, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
| Oct 11, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | 0.48% |
| Oct 10, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 0.19% |
| Oct 9, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | -0.48% |
| Oct 8, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.30 | -2.06% |
| Oct 7, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.52 | 0.19% |
| Oct 4, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.50 | 1.14% |
| Oct 3, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | -0.85% |
| Oct 2, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.47 | 1.43% |
| Oct 1, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | 0.87% |
| Sep 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -1.05% |
| Sep 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | -0.19% |
| Sep 26, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.36 | 3.13% |
| Sep 25, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | -0.49% |
| Sep 24, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | 2.81% |
| Sep 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.82 | 0.71% |
| Sep 20, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.75 | -0.30% |
| Sep 19, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.78 | 1.95% |
| Sep 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | -0.20% |
| Sep 17, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.61 | 0.21% |
| Sep 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 0.21% |
| Sep 13, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | 0.21% |
| Sep 12, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.56 | 1.15% |
| Sep 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | 0.73% |
| Sep 10, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | -0.52% |
| Sep 9, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.43 | 0.74% |
| Sep 6, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.36 | -1.76% |
| Sep 5, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | 0.31% |
| Sep 4, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -0.10% |
| Sep 3, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.51 | -2.23% |
| Aug 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | 0.30% |
| Aug 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | - |
| Aug 28, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | -0.81% |
| Aug 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.77 | - |
| Aug 26, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.77 | -0.50% |
| Aug 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.82 | 1.22% |
| Aug 22, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | -1.00% |
| Aug 21, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.80 | 0.20% |