GuideMark® Emerging Markets Fund Service Shares (GMLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.98
-0.15 (-0.99%)
At close: Apr 2, 2026
GMLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.99% |
| Apr 1, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.02% |
| Mar 31, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 3.13% |
| Mar 30, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.03% |
| Mar 27, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Mar 26, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -3.82% |
| Mar 25, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.54% |
| Mar 24, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.76% |
| Mar 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -3.03% |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.52% |
| Mar 18, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.29% |
| Mar 17, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
| Mar 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.47% |
| Mar 13, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% |
| Mar 12, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.15% |
| Mar 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
| Mar 10, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.44% |
| Mar 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% |
| Mar 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.62% |
| Mar 5, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.84% |
| Mar 4, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Mar 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -5.37% |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.09% |
| Feb 27, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.60% |
| Feb 26, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.71% |
| Feb 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.90% |
| Feb 24, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.09% |
| Feb 23, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.66% |
| Feb 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.03% |
| Feb 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
| Feb 18, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.56% |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Feb 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| Feb 12, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.86% |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.18% |
| Feb 10, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.06% |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.39% |
| Feb 6, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% |
| Feb 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% |
| Feb 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% |
| Feb 3, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.15% |
| Feb 2, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.19% |
| Jan 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.06% |
| Jan 29, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Jan 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.33% |
| Jan 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.93% |
| Jan 26, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Jan 23, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Jan 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.25% |