GuideStone Funds Defensv Mkt Strats Inv GDMZX
12.48 USD -0.03 (-0.24%)
Regular-session close
Day range unavailable
11.19 52-week range 12.67
- YTD
- +6.67%
- 1 year
- +0.24%
GDMZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | -0.02 | -0.16% |
| Nov 11, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | +0.08 | +0.64% |
| Nov 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | -0.03 | -0.24% |
| Nov 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | +0.18 | +1.46% |
| Nov 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +0.04 | +0.33% |
| Nov 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | -0.37 | -2.93% |
| Nov 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | +0.13 | +1.04% |
| Nov 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | +0.04 | +0.32% |
| Nov 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | -0.04 | -0.32% |
| Oct 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | -0.14 | -1.11% |
| Oct 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.01 | -0.08% |
| Oct 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.03 | +0.24% |
| Oct 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.05 | +0.40% |
| Oct 26, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | +0.05 | +0.40% |
| Oct 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.04 | -0.32% |
| Oct 22, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | -0.09 | -0.71% |
| Oct 21, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.05 | +0.40% |
| Oct 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.01 | +0.08% |
| Oct 19, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | +0.04 | +0.32% |
| Oct 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.07 | -0.55% |
| Oct 15, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.03 | +0.24% |
| Oct 14, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08 | -0.63% |
| Oct 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% |
| Oct 12, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% |
| Oct 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | +0.04 | +0.32% |
| Oct 8, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | -0.03 | -0.24% |
| Oct 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.01 | -0.08% |
| Oct 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | +0.04 | +0.32% |
| Oct 5, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | +0.04 | +0.32% |
| Oct 2, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | +0.03 | +0.24% |
| Oct 1, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | +0.02 | +0.16% |
| Sep 30, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | -0.01 | -0.08% |
| Sep 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | +0.01 | +0.08% |
| Sep 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | -0.06 | -0.48% |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.04 | +0.32% |
| Sep 24, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 0.00 | 0.00% |
| Sep 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | -0.07 | -0.55% |
| Sep 22, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | +0.01 | +0.08% |
| Sep 21, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.13 | +1.04% |
| Sep 18, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | +0.02 | +0.16% |
| Sep 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | +0.10 | +0.81% |
| Sep 16, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.04 | -0.32% |
| Sep 15, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | -0.05 | -0.40% |
| Sep 14, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | -0.04 | -0.32% |
| Sep 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | +0.08 | +0.64% |
| Sep 10, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | -0.06 | -0.48% |
| Sep 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | -0.04 | -0.32% |
| Sep 8, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.05 | -0.40% |
| Sep 4, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.03 | -0.24% |
| Sep 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.09 | +0.72% |
| Sep 2, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.04 | +0.32% |
| Sep 1, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | -0.06 | -0.48% |
| Aug 31, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | -0.03 | -0.24% |
| Aug 28, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | -0.02 | -0.16% |
| Aug 27, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | +0.06 | +0.48% |
| Aug 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% |
| Aug 25, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | +0.03 | +0.24% |
| Aug 24, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | -0.02 | -0.16% |
| Aug 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.04 | +0.32% |
| Aug 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | -0.07 | -0.56% |
| Aug 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | +0.02 | +0.16% |
| Aug 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.05 | -0.40% |
| Aug 17, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | -0.04 | -0.32% |
| Aug 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% |
| Aug 13, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | +0.05 | +0.40% |
65 days, newest first. Daily bars as drawn on the GDMZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.