GuideStone Funds Global Real Estate Securities Fund Investor Class (GREZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
+0.12 (1.29%)
Jul 22, 2025, 4:00 PM EDT
GREZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.74% |
| Jul 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Jul 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.29% |
| Jul 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% |
| Jul 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% |
| Jul 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.08% |
| Jul 14, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Jul 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Jul 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.22% |
| Jul 9, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% |
| Jul 8, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% |
| Jul 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% |
| Jul 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Jul 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Jul 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Jun 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.54% |
| Jun 27, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Jun 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Jun 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% |
| Jun 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Jun 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.18% |
| Jun 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.52% |
| Jun 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.32 | 0.32% |
| Jun 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | - |
| Jun 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | - |
| Jun 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.29 | -0.73% |
| Jun 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | 0.42% |
| Jun 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.32 | -0.52% |
| Jun 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.37 | 0.52% |
| Jun 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.32 | 0.21% |
| Jun 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.30 | 0.42% |
| Jun 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.26 | -0.11% |
| Jun 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.27 | 0.11% |
| Jun 3, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.26 | -0.63% |
| Jun 2, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.32 | 0.53% |
| May 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.27 | 0.21% |
| May 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.25 | 0.75% |
| May 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.18 | 0.11% |
| May 27, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.17 | 1.30% |
| May 23, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.06 | 0.43% |
| May 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.02 | -0.32% |
| May 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.05 | -1.80% |
| May 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.21 | -0.32% |
| May 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | 0.21% |
| May 16, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.22 | 0.96% |
| May 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.13 | 1.52% |
| May 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.00 | -0.86% |
| May 13, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.07 | -0.96% |