GuideStone Funds Emerging Markets Equity Fund Investor Class (GEMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.47
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
GEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.76% |
| Jan 13, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.86% |
| Jan 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.37% |
| Jan 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% |
| Jan 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.73% |
| Jan 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% |
| Jan 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.74% |
| Jan 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Dec 31, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Dec 30, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.63% |
| Dec 27, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.42% |
| Dec 26, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| Dec 24, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Dec 23, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% |
| Dec 20, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Dec 19, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| Dec 18, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.55% |
| Dec 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.62% |
| Dec 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% |
| Dec 13, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.31% |
| Dec 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -0.60% |
| Dec 11, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | 0.71% |
| Dec 10, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | -1.10% |
| Dec 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.32% |
| Dec 6, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | -0.10% |
| Dec 5, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | 0.30% |
| Dec 4, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 0.41% |
| Dec 3, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | 0.62% |
| Dec 2, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 0.52% |
| Nov 29, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -0.31% |
| Nov 27, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | -0.31% |
| Nov 26, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | -0.41% |
| Nov 25, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 0.20% |
| Nov 22, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | 0.10% |
| Nov 21, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | -0.31% |
| Nov 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| Nov 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 0.10% |
| Nov 18, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | 1.24% |
| Nov 15, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | -0.82% |
| Nov 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Nov 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -0.81% |
| Nov 12, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | -1.90% |
| Nov 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.88 | -0.89% |
| Nov 8, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.97 | -0.30% |
| Nov 7, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.00 | - |
| Nov 6, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.00 | -0.78% |
| Nov 5, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.08 | 1.39% |
| Nov 4, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | 0.60% |
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.88 | -0.50% |
| Oct 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | - |
| Oct 30, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | -1.08% |
| Oct 29, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.04 | -0.29% |
| Oct 28, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | 0.10% |
| Oct 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 0.10% |
| Oct 24, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.05 | -0.20% |
| Oct 23, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.39% |
| Oct 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | -0.49% |
| Oct 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | -0.29% |
| Oct 18, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.19 | 0.98% |
| Oct 17, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | -0.39% |
| Oct 16, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.13 | 0.69% |
| Oct 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | -2.21% |
| Oct 14, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 0.10% |
| Oct 11, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.28 | 0.48% |
| Oct 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | 0.19% |
| Oct 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.21 | -0.58% |
| Oct 8, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.27 | -1.98% |
| Oct 7, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.48 | 0.19% |
| Oct 4, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 1.05% |
| Oct 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.35 | -0.85% |
| Oct 2, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.44 | 1.44% |
| Oct 1, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 0.87% |
| Sep 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | -1.05% |
| Sep 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | -0.10% |
| Sep 26, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 3.05% |
| Sep 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.01 | -0.39% |
| Sep 24, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.05 | 2.72% |
| Sep 23, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 0.71% |
| Sep 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | -0.30% |
| Sep 19, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | 1.96% |
| Sep 18, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.56 | -0.31% |
| Sep 17, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | 0.31% |
| Sep 16, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.56 | 0.10% |
| Sep 13, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 0.31% |
| Sep 12, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 1.05% |
| Sep 11, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 0.74% |
| Sep 10, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.52% |
| Sep 9, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | 0.74% |
| Sep 6, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.33 | -1.66% |
| Sep 5, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.49 | 0.31% |
| Sep 4, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | -0.21% |
| Sep 3, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.48 | -2.14% |
| Aug 30, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.31% |
| Aug 29, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | - |
| Aug 28, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | -0.81% |
| Aug 27, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | - |
| Aug 26, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | -0.60% |
| Aug 23, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | 1.33% |
| Aug 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -1.01% |
| Aug 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 0.20% |