GuideStone Funds Small Cap Equity Fund (GSCYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 01, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Apr 30, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Apr 29, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Apr 26, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Apr 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 23, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 22, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Apr 19, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Apr 18, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Apr 17, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Apr 16, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Apr 15, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Apr 12, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Apr 11, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Apr 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 09, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Apr 08, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Apr 05, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Apr 04, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Apr 03, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 02, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Mar 28, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| Mar 27, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| Mar 26, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Mar 25, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Mar 22, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Mar 21, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Mar 20, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Mar 19, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Mar 18, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Mar 15, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Mar 14, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| Mar 13, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Mar 12, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Mar 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Mar 08, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Mar 07, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Mar 06, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Mar 05, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Mar 04, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Mar 01, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Feb 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 28, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Feb 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Feb 26, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Feb 23, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Feb 22, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Feb 21, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Feb 20, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Feb 16, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Feb 15, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Feb 14, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Feb 13, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Feb 12, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Feb 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 08, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Feb 07, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Feb 06, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Feb 05, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Feb 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 01, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jan 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 30, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Jan 29, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Jan 26, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Jan 25, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Jan 24, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Jan 23, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Jan 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 19, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Jan 18, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Jan 17, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Jan 16, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Jan 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jan 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Jan 10, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Jan 09, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Jan 08, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Jan 05, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Jan 04, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Jan 03, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Jan 02, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| Dec 29, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Dec 28, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Dec 27, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Dec 26, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Dec 22, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Dec 21, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Dec 20, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Dec 19, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Dec 18, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Dec 15, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Dec 15, 2023 | 0.124 Dividend | |||||
| Dec 14, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | - |
| Dec 13, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.46 | - |
| Dec 12, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.97 | - |
| Dec 11, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 15.99 | - |
| *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.