GDMZX Fund Historical Price Quotes NMFQS:GDMZX
Allocation--50% to 70% Equity | GuideStone Funds
$11.85
↑
$0.16 (1.37%)
Last Updated: Feb 16, 2026
GDMZX Historical Data
You're viewing historical data for GuideStone Funds Defensive Market Strategies Fund Investor Class (GDMZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2025-12-24 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2025-12-23 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2025-12-22 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2025-12-19 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2025-12-18 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2025-12-17 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2025-12-16 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2025-12-15 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2025-12-12 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2025-12-11 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2025-12-10 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2025-12-09 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2025-12-08 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2025-12-05 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2025-12-04 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2025-12-03 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2025-12-02 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-12-01 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2025-11-28 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-11-26 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-11-25 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2025-11-24 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2025-11-21 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-11-20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-11-19 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2025-11-18 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2025-11-17 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2025-11-14 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2025-11-13 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-11-12 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2025-11-11 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2025-11-10 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2025-11-07 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2025-11-06 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2025-11-05 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2025-11-04 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-11-03 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2025-10-31 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-10-29 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-10-28 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2025-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-10-24 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-10-23 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2025-10-22 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-10-21 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-10-20 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2025-10-17 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2025-10-16 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2025-10-15 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |