GuideStone Funds Emerging Markets Equity Fund Investor Class (GEMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.31
+0.04 (0.28%)
At close: Apr 29, 2026
GEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.28% |
| Apr 28, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.76% |
| Apr 27, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Apr 24, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.49% |
| Apr 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.26% |
| Apr 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.13% |
| Apr 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| Apr 20, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| Apr 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.85% |
| Apr 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.57% |
| Apr 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.57% |
| Apr 14, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.53% |
| Apr 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.73% |
| Apr 10, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.44% |
| Apr 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.67% |
| Apr 7, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Apr 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% |
| Apr 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% |
| Apr 1, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.74% |
| Mar 31, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.85% |
| Mar 30, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.13% |
| Mar 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.64% |
| Mar 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -3.70% |
| Mar 25, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.49% |
| Mar 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.31% |
| Mar 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2.07% |
| Mar 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.24% |
| Mar 19, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.61% |
| Mar 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.43% |
| Mar 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% |
| Mar 16, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.33% |
| Mar 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.62% |
| Mar 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.36% |
| Mar 11, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.38% |
| Mar 10, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.52% |
| Mar 9, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.00% |
| Mar 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% |
| Mar 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.53% |
| Mar 4, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Mar 3, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -5.41% |
| Mar 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.92% |
| Feb 27, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.49% |
| Feb 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.49% |
| Feb 25, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.85% |
| Feb 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.72% |
| Feb 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.92% |
| Feb 20, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.03% |
| Feb 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.29% |
| Feb 18, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |