GuideStone Funds Impact Equity Inv (GMEZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.26
+0.03 (0.25%)
May 7, 2025, 4:00 PM EDT
GMEZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.80% |
| May 12, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.71% |
| May 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| May 8, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| May 7, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| May 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.41% |
| May 5, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.24% |
| May 2, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.16% |
| May 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% |
| Apr 30, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.84% |
| Apr 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% |
| Apr 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.59% |
| Apr 24, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2.25% |
| Apr 23, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.32% |
| Apr 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.70% |
| Apr 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.67% |
| Apr 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Apr 16, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.47% |
| Apr 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.61% |
| Apr 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.88% |
| Apr 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.79% |
| Apr 10, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.28% |
| Apr 9, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 7.84% |
| Apr 8, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.03% |
| Apr 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Apr 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -5.70% |
| Apr 3, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.22% |
| Apr 2, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.77% |
| Apr 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 31, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Mar 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.60% |
| Mar 27, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Mar 26, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.49% |
| Mar 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.17% |
| Mar 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.09% |
| Mar 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Mar 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Mar 19, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.84% |
| Mar 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Mar 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.01% |
| Mar 14, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.15% |
| Mar 13, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.02% |
| Mar 12, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.77% |
| Mar 11, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Mar 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.50% |
| Mar 7, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% |
| Mar 6, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.41% |
| Mar 5, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.94% |
| Mar 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |