GuideStone Funds Emerging Markets Equity Fund Investor Class (GEMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.08
+0.07 (0.64%)
Jul 3, 2025, 4:00 PM EDT
GEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Jul 2, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% |
| Jul 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Jun 30, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| Jun 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jun 26, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.92% |
| Jun 25, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Jun 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2.84% |
| Jun 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Jun 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% |
| Jun 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Jun 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.65% |
| Jun 16, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.14% |
| Jun 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.40% |
| Jun 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Jun 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Jun 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Jun 9, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Jun 6, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% |
| Jun 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% |
| Jun 4, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.26% |
| Jun 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Jun 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| May 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.06% |
| May 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| May 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.39% |
| May 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| May 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| May 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| May 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% |
| May 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| May 19, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
| May 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| May 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.68% |
| May 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| May 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.69% |
| May 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| May 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% |
| May 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| May 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| May 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.24% |
| May 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Apr 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% |
| Apr 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.41% |
| Apr 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Apr 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Apr 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.83% |
| Apr 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.70% |