GuideStone Funds Defensv Mkt Strats Inv (GDMZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 03 jul 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 02 jul 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 01 jul 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 28 jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 27 jun 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 26 jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 25 jun 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 24 jun 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 21 jun 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 20 jun 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 18 jun 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 17 jun 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 14 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 13 jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 12 jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 11 jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 10 jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 07 jun 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 06 jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 05 jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 04 jun 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 03 jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 31 may 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 30 may 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 may 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 may 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 24 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 may 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 21 may 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 20 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 17 may 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 16 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 15 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 14 may 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 13 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 10 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 09 may 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 may 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 07 may 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 06 may 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 03 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 02 may 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 01 may 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 30 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 abr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 25 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 24 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 23 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 22 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 19 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 17 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 15 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 12 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 10 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 09 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 abr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 05 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 04 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 03 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 02 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 01 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 27 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 26 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 25 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 22 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 19 mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 18 mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 15 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 12 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 11 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 07 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 06 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 05 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 04 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 01 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 28 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 26 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 23 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 21 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 20 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 16 feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 15 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 13 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.