Green Century Equity Individual Investor (GCEQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| May 01, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| Apr 30, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| Apr 29, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| Apr 26, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| Apr 25, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Apr 24, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Apr 23, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Apr 22, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| Apr 19, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Apr 18, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Apr 17, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Apr 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Apr 15, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| Apr 12, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| Apr 11, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Apr 10, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| Apr 09, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| Apr 08, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Apr 05, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| Apr 04, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| Apr 03, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Apr 02, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| Apr 01, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 28, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| Mar 27, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Mar 26, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| Mar 25, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
| Mar 22, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| Mar 21, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Mar 20, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| Mar 19, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| Mar 18, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| Mar 15, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Mar 14, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| Mar 13, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| Mar 12, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Mar 11, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Mar 08, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| Mar 07, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Mar 06, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 05, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| Mar 04, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Mar 01, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Feb 29, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Feb 28, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| Feb 27, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| Feb 26, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| Feb 23, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| Feb 22, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Feb 21, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Feb 20, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Feb 16, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Feb 15, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| Feb 14, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Feb 13, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Feb 12, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Feb 09, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Feb 08, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Feb 07, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| Feb 06, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| Feb 05, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Feb 02, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| Feb 01, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Jan 31, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Jan 30, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| Jan 29, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Jan 26, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Jan 25, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jan 24, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| Jan 23, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Jan 22, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Jan 19, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Jan 18, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Jan 17, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| Jan 16, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| Jan 12, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| Jan 11, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| Jan 10, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| Jan 09, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| Jan 08, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jan 05, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Jan 04, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| Jan 03, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Jan 02, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| Dec 29, 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| Dec 28, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Dec 28, 2023 | 0.025 Dividend | |||||
| Dec 27, 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.43 | - |
| Dec 26, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 75.34 | - |
| Dec 22, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.98 | - |
| Dec 21, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.78 | - |
| Dec 20, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 73.86 | - |
| Dec 19, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.96 | - |
| Dec 18, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 74.56 | - |
| Dec 15, 2023 | 74.28 | 74.28 | 74.28 | 74.28 | 74.26 | - |
| Dec 14, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 74.21 | - |
| Dec 13, 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.97 | - |
| Dec 12, 2023 | 73.09 | 73.09 | 73.09 | 73.09 | 73.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.