GuideStone Funds Global Real Estate Securities Fund Investor Class (GREZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.35
+0.07 (0.75%)
May 9, 2025, 4:00 PM EDT
GREZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.75% |
| May 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| May 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| May 2, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.30% |
| May 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Apr 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.87% |
| Apr 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Apr 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% |
| Apr 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Apr 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% |
| Apr 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.57% |
| Apr 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% |
| Apr 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.46% |
| Apr 16, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Apr 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% |
| Apr 14, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.73% |
| Apr 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.64% |
| Apr 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.16% |
| Apr 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 5.11% |
| Apr 8, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.56% |
| Apr 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% |
| Apr 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.34% |
| Apr 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.28% |
| Apr 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% |
| Apr 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.44% |
| Mar 31, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.33% |
| Mar 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% |
| Mar 26, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% |
| Mar 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% |
| Mar 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.22% |
| Mar 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.99% |
| Mar 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Mar 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.65% |
| Mar 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.43% |
| Mar 14, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.45% |
| Mar 13, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.54% |
| Mar 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Mar 11, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% |
| Mar 10, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.30% |
| Mar 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.44% |
| Mar 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.44% |
| Mar 5, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% |
| Mar 4, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.74% |
| Mar 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% |
| Feb 28, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% |
| Feb 27, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |