GuideStone Funds Aggressive Allocation Fund Investor Class (GGBZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.76
+0.03 (0.20%)
At close: May 18, 2026
GGBZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% |
| May 18, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| May 15, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.67% |
| May 14, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% |
| May 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% |
| May 12, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| May 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| May 8, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| May 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% |
| May 6, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.91% |
| May 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.97% |
| May 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| May 1, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Apr 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.25% |
| Apr 29, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Apr 28, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.62% |
| Apr 27, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Apr 24, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.70% |
| Apr 23, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% |
| Apr 22, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| Apr 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.97% |
| Apr 20, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| Apr 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.25% |
| Apr 16, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| Apr 15, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.56% |
| Apr 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.99% |
| Apr 13, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.00% |
| Apr 10, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Apr 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.36% |
| Apr 8, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 3.26% |
| Apr 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% |
| Apr 2, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% |
| Apr 1, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.05% |
| Mar 31, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.02% |
| Mar 30, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| Mar 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.37% |
| Mar 26, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.08% |
| Mar 25, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% |
| Mar 24, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.30% |
| Mar 23, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.60% |
| Mar 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.16% |
| Mar 19, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Mar 18, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.17% |
| Mar 17, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |
| Mar 16, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.34% |
| Mar 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.67% |
| Mar 12, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.96% |
| Mar 11, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Mar 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.07% |