Nasdaq - Delayed Quote
USD
Green Century Balanced (GCBLX)
37.29
-0.03
(-0.08%)
At close: 8:07:09 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
37.29
37.29
37.29
37.29
37.29
-
Oct 30, 2026
37.32
37.32
37.32
37.32
37.32
-
Oct 29, 2026
37.72
37.72
37.72
37.72
37.72
-
Oct 28, 2026
37.71
37.71
37.71
37.71
37.71
-
Oct 27, 2026
37.68
37.68
37.68
37.68
37.68
-
Oct 26, 2026
37.53
37.53
37.53
37.53
37.53
-
Oct 23, 2026
37.41
37.41
37.41
37.41
37.41
-
Oct 22, 2026
37.61
37.61
37.61
37.61
37.61
-
Oct 21, 2026
37.77
37.77
37.77
37.77
37.77
-
Oct 20, 2026
37.63
37.63
37.63
37.63
37.63
-
Oct 19, 2026
37.54
37.54
37.54
37.54
37.54
-
Oct 16, 2026
37.52
37.52
37.52
37.52
37.52
-
Oct 15, 2026
37.80
37.80
37.80
37.80
37.80
-
Oct 14, 2026
37.63
37.63
37.63
37.63
37.63
-
Oct 13, 2026
37.96
37.96
37.96
37.96
37.96
-
Oct 12, 2026
37.93
37.93
37.93
37.93
37.93
-
Oct 9, 2026
37.90
37.90
37.90
37.90
37.90
-
Oct 8, 2026
37.80
37.80
37.80
37.80
37.80
-
Oct 7, 2026
37.89
37.89
37.89
37.89
37.89
-
Oct 6, 2026
37.98
37.98
37.98
37.98
37.98
-
Oct 5, 2026
37.79
37.79
37.79
37.79
37.79
-
Oct 2, 2026
37.65
37.65
37.65
37.65
37.65
-
Oct 1, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 30, 2026
37.42
37.42
37.42
37.42
37.42
-
Sep 29, 2026
37.53
37.53
37.53
37.53
37.53
-
Sep 28, 2026
37.58
37.58
37.58
37.58
37.58
-
Sep 25, 2026
37.74
37.74
37.74
37.74
37.74
-
Sep 24, 2026
37.53
37.53
37.53
37.53
37.53
-
Sep 23, 2026
37.61
37.61
37.61
37.61
37.61
-
Sep 22, 2026
37.90
37.90
37.90
37.90
37.90
-
Sep 21, 2026
37.90
37.90
37.90
37.90
37.90
-
Sep 18, 2026
37.55
37.55
37.55
37.55
37.55
-
Sep 17, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 16, 2026
37.20
37.20
37.20
37.20
37.20
-
Sep 15, 2026
37.30
37.30
37.30
37.30
37.30
-
Sep 14, 2026
37.45
37.45
37.45
37.45
37.45
-
Sep 11, 2026
37.60
37.60
37.60
37.60
37.60
-
Sep 10, 2026
37.40
37.40
37.40
37.40
37.40
-
Sep 9, 2026
37.57
37.57
37.57
37.57
37.57
-
Sep 8, 2026
37.77
37.77
37.77
37.77
37.77
-
Sep 4, 2026
37.95
37.95
37.95
37.95
37.95
-
Sep 3, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 2, 2026
37.75
37.75
37.75
37.75
37.75
-
Sep 1, 2026
37.65
37.65
37.65
37.65
37.65
-
Aug 31, 2026
37.86
37.86
37.86
37.86
37.86
-
Aug 28, 2026
38.00
38.00
38.00
38.00
38.00
-
Aug 27, 2026
38.17
38.17
38.17
38.17
38.17
-
Aug 26, 2026
37.99
37.99
37.99
37.99
37.99
-
Aug 25, 2026
37.99
37.99
37.99
37.99
37.99
-
Aug 24, 2026
37.89
37.89
37.89
37.89
37.89
-
Aug 21, 2026
37.92
37.92
37.92
37.92
37.92
-
Aug 20, 2026
37.83
37.83
37.83
37.83
37.83
-
Aug 19, 2026
38.10
38.10
38.10
38.10
38.10
-
Aug 18, 2026
38.12
38.12
38.12
38.12
38.12
-
Aug 17, 2026
38.33
38.33
38.33
38.33
38.33
-
Aug 14, 2026
38.50
38.50
38.50
38.50
38.50
-
Aug 13, 2026
38.52
38.52
38.52
38.52
38.52
-
Aug 12, 2026
38.33
38.33
38.33
38.33
38.33
-
Aug 11, 2026
38.26
38.26
38.26
38.26
38.26
-
Aug 10, 2026
38.29
38.29
38.29
38.29
38.29
-
Aug 7, 2026
38.42
38.42
38.42
38.42
38.42
-
Aug 6, 2026
38.29
38.29
38.29
38.29
38.29
-
Aug 5, 2026
38.35
38.35
38.35
38.35
38.35
-
Aug 4, 2026
38.35
38.35
38.35
38.35
38.35
-
Aug 3, 2026
37.88
37.88
37.88
37.88
37.88
-
Jul 31, 2026
37.51
37.51
37.51
37.51
37.51
-
Jul 30, 2026
37.49
37.49
37.49
37.49
37.49
-
Jul 29, 2026
37.02
37.02
37.02
37.02
37.02
-
Jul 28, 2026
37.41
37.41
37.41
37.41
37.41
-
Jul 27, 2026
37.33
37.33
37.33
37.33
37.33
-
Jul 24, 2026
37.32
37.32
37.32
37.32
37.32
-
Jul 23, 2026
37.28
37.28
37.28
37.28
37.28
-
Jul 22, 2026
37.58
37.58
37.58
37.58
37.58
-
Jul 21, 2026
37.60
37.60
37.60
37.60
37.60
-
Jul 20, 2026
37.43
37.43
37.43
37.43
37.43
-
Jul 17, 2026
37.52
37.52
37.52
37.52
37.52
-
Jul 16, 2026
37.75
37.75
37.75
37.75
37.75
-
Jul 15, 2026
37.85
37.85
37.85
37.85
37.85
-
Jul 14, 2026
37.69
37.69
37.69
37.69
37.69
-
Jul 13, 2026
37.54
37.54
37.54
37.54
37.54
-
Jul 10, 2026
37.74
37.74
37.74
37.74
37.74
-
Jul 9, 2026
37.69
37.69
37.69
37.69
37.69
-
Jul 8, 2026
37.50
37.50
37.50
37.50
37.50
-
Jul 7, 2026
37.61
37.61
37.61
37.61
37.61
-
Jul 6, 2026
37.77
37.77
37.77
37.77
37.77
-
Jul 2, 2026
37.59
37.59
37.59
37.59
37.59
-
Jul 1, 2026
37.56
37.56
37.56
37.56
37.56
-
Jun 30, 2026
37.63
37.63
37.63
37.63
37.63
-
Jun 29, 2026
0.199
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
37.46
37.46
37.46
37.46
37.46
-
Jun 26, 2026
37.42
37.42
37.42
37.42
37.22
-
Jun 25, 2026
37.46
37.46
37.46
37.46
37.26
-
Jun 24, 2026
37.48
37.48
37.48
37.48
37.28
-
Jun 23, 2026
37.44
37.44
37.44
37.44
37.24
-
Jun 22, 2026
37.75
37.75
37.75
37.75
37.55
-
Jun 18, 2026
37.83
37.83
37.83
37.83
37.63
-
Jun 17, 2026
37.56
37.56
37.56
37.56
37.36
-
Jun 16, 2026
37.89
37.89
37.89
37.89
37.69
-
Jun 15, 2026
38.01
38.01
38.01
38.01
37.81
-
Jun 12, 2026
37.62
37.62
37.62
37.62
37.42
-
Jun 11, 2026
37.51
37.51
37.51
37.51
37.31
-
Jun 10, 2026
37.01
37.01
37.01
37.01
36.81
-
Jun 9, 2026
37.43
37.43
37.43
37.43
37.23
-
Jun 8, 2026
37.42
37.42
37.42
37.42
37.22
-
Jun 5, 2026
37.41
37.41
37.41
37.41
37.21
-
Jun 4, 2026
38.03
38.03
38.03
38.03
37.83
-
Jun 3, 2026
37.88
37.88
37.88
37.88
37.68
-
Jun 2, 2026
38.07
38.07
38.07
38.07
37.87
-
Jun 1, 2026
37.97
37.97
37.97
37.97
37.77
-
May 29, 2026
37.86
37.86
37.86
37.86
37.66
-
May 28, 2026
37.77
37.77
37.77
37.77
37.57
-
May 27, 2026
37.62
37.62
37.62
37.62
37.42
-
May 26, 2026
37.62
37.62
37.62
37.62
37.42
-
May 22, 2026
37.39
37.39
37.39
37.39
37.19
-
May 21, 2026
37.28
37.28
37.28
37.28
37.08
-
May 20, 2026
37.27
37.27
37.27
37.27
37.07
-
May 19, 2026
36.91
36.91
36.91
36.91
36.71
-
May 18, 2026
37.15
37.15
37.15
37.15
36.95
-
May 15, 2026
37.17
37.17
37.17
37.17
36.97
-
May 14, 2026
37.50
37.50
37.50
37.50
37.30
-
May 13, 2026
37.29
37.29
37.29
37.29
37.09
-
May 12, 2026
37.13
37.13
37.13
37.13
36.93
-
May 11, 2026
37.18
37.18
37.18
37.18
36.98
-
May 8, 2026
37.19
37.19
37.19
37.19
36.99
-
May 7, 2026
37.01
37.01
37.01
37.01
36.81
-
May 6, 2026
37.14
37.14
37.14
37.14
36.94
-
May 5, 2026
36.71
36.71
36.71
36.71
36.51
-
May 4, 2026
36.50
36.50
36.50
36.50
36.31
-
May 1, 2026
36.66
36.66
36.66
36.66
36.47
-
Apr 30, 2026
36.61
36.61
36.61
36.61
36.42
-
Apr 29, 2026
36.31
36.31
36.31
36.31
36.12
-
Apr 28, 2026
36.39
36.39
36.39
36.39
36.20
-
Apr 27, 2026
36.55
36.55
36.55
36.55
36.36
-
Apr 24, 2026
36.48
36.48
36.48
36.48
36.29
-
Apr 23, 2026
36.36
36.36
36.36
36.36
36.17
-
Apr 22, 2026
36.43
36.43
36.43
36.43
36.24
-
Apr 21, 2026
36.26
36.26
36.26
36.26
36.07
-
Apr 20, 2026
36.41
36.41
36.41
36.41
36.22
-
Apr 17, 2026
36.42
36.42
36.42
36.42
36.23
-
Apr 16, 2026
35.99
35.99
35.99
35.99
35.80
-
Apr 15, 2026
36.00
36.00
36.00
36.00
35.81
-
Apr 14, 2026
35.85
35.85
35.85
35.85
35.66
-
Apr 13, 2026
35.57
35.57
35.57
35.57
35.38
-
Apr 10, 2026
35.34
35.34
35.34
35.34
35.15
-
Apr 9, 2026
35.42
35.42
35.42
35.42
35.23
-
Apr 8, 2026
35.26
35.26
35.26
35.26
35.07
-
Apr 7, 2026
34.57
34.57
34.57
34.57
34.39
-
Apr 6, 2026
34.56
34.56
34.56
34.56
34.38
-
Apr 2, 2026
34.44
34.44
34.44
34.44
34.26
-
Apr 1, 2026
34.40
34.40
34.40
34.40
34.22
-
Mar 31, 2026
34.21
34.21
34.21
34.21
34.03
-
Mar 30, 2026
33.55
33.55
33.55
33.55
33.37
-
Mar 27, 2026
33.56
33.56
33.56
33.56
33.38
-
Mar 26, 2026
33.92
33.92
33.92
33.92
33.74
-
Mar 25, 2026
34.38
34.38
34.38
34.38
34.20
-
Mar 24, 2026
34.25
34.25
34.25
34.25
34.07
-
Mar 23, 2026
34.32
34.32
34.32
34.32
34.14
-
Mar 20, 2026
34.03
34.03
34.03
34.03
33.85
-
Mar 19, 2026
34.42
34.42
34.42
34.42
34.24
-
Mar 18, 2026
34.46
34.46
34.46
34.46
34.28
-
Mar 17, 2026
34.82
34.82
34.82
34.82
34.63
-
Mar 16, 2026
34.75
34.75
34.75
34.75
34.57
-
Mar 13, 2026
34.49
34.49
34.49
34.49
34.31
-
Mar 12, 2026
34.61
34.61
34.61
34.61
34.43
-
Mar 11, 2026
35.01
35.01
35.01
35.01
34.82
-
Mar 10, 2026
35.14
35.14
35.14
35.14
34.95
-
Mar 9, 2026
35.13
35.13
35.13
35.13
34.94
-
Mar 6, 2026
34.95
34.95
34.95
34.95
34.76
-
Mar 5, 2026
35.27
35.27
35.27
35.27
35.08
-
Mar 4, 2026
35.49
35.49
35.49
35.49
35.30
-
Mar 3, 2026
35.39
35.39
35.39
35.39
35.20
-
Mar 2, 2026
35.61
35.61
35.61
35.61
35.42
-
Feb 27, 2026
35.65
35.65
35.65
35.65
35.46
-
Feb 26, 2026
35.79
35.79
35.79
35.79
35.60
-
Feb 25, 2026
35.92
35.92
35.92
35.92
35.73
-
Feb 24, 2026
35.78
35.78
35.78
35.78
35.59
-
Feb 23, 2026
35.65
35.65
35.65
35.65
35.46
-
Feb 20, 2026
35.89
35.89
35.89
35.89
35.70
-
Feb 19, 2026
35.71
35.71
35.71
35.71
35.52
-
Feb 18, 2026
35.82
35.82
35.82
35.82
35.63
-
Feb 17, 2026
35.72
35.72
35.72
35.72
35.53
-
Feb 13, 2026
35.67
35.67
35.67
35.67
35.48
-
Feb 12, 2026
35.64
35.64
35.64
35.64
35.45
-
Feb 11, 2026
35.94
35.94
35.94
35.94
35.75
-
Feb 10, 2026
35.97
35.97
35.97
35.97
35.78
-
Feb 9, 2026
36.00
36.00
36.00
36.00
35.81
-
Feb 6, 2026
35.90
35.90
35.90
35.90
35.71
-
Feb 5, 2026
35.45
35.45
35.45
35.45
35.26
-
Feb 4, 2026
35.63
35.63
35.63
35.63
35.44
-
Feb 3, 2026
35.62
35.62
35.62
35.62
35.43
-
Feb 2, 2026
35.84
35.84
35.84
35.84
35.65
-
Jan 30, 2026
35.68
35.68
35.68
35.68
35.49
-
Jan 29, 2026
35.77
35.77
35.77
35.77
35.58
-
Jan 28, 2026
35.81
35.81
35.81
35.81
35.62
-
Jan 27, 2026
35.79
35.79
35.79
35.79
35.60
-
Jan 26, 2026
35.77
35.77
35.77
35.77
35.58
-
Jan 23, 2026
35.61
35.61
35.61
35.61
35.42
-
Jan 22, 2026
35.59
35.59
35.59
35.59
35.40
-
Jan 21, 2026
35.49
35.49
35.49
35.49
35.30
-
Jan 20, 2026
35.21
35.21
35.21
35.21
35.02
-
Jan 16, 2026
35.69
35.69
35.69
35.69
35.50
-
Jan 15, 2026
35.72
35.72
35.72
35.72
35.53
-
Jan 14, 2026
35.62
35.62
35.62
35.62
35.43
-
Jan 13, 2026
35.76
35.76
35.76
35.76
35.57
-
Jan 12, 2026
35.79
35.79
35.79
35.79
35.60
-
Jan 9, 2026
35.78
35.78
35.78
35.78
35.59
-
Jan 8, 2026
35.68
35.68
35.68
35.68
35.49
-
Jan 7, 2026
35.70
35.70
35.70
35.70
35.51
-
Jan 6, 2026
35.76
35.76
35.76
35.76
35.57
-
Jan 5, 2026
35.59
35.59
35.59
35.59
35.40
-
Jan 2, 2026
35.48
35.48
35.48
35.48
35.29
-
Dec 31, 2025
35.40
35.40
35.40
35.40
35.21
-
Dec 30, 2025
1.635
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
35.57
35.57
35.57
35.57
35.38
-
Dec 29, 2025
37.27
37.27
37.27
37.27
35.45
-
Dec 26, 2025
37.36
37.36
37.36
37.36
35.53
-
Dec 24, 2025
37.32
37.32
37.32
37.32
35.49
-
Dec 23, 2025
37.22
37.22
37.22
37.22
35.40
-
Dec 22, 2025
37.14
37.14
37.14
37.14
35.32
-
Dec 19, 2025
37.01
37.01
37.01
37.01
35.20
-
Dec 18, 2025
36.82
36.82
36.82
36.82
35.02
-
Dec 17, 2025
36.66
36.66
36.66
36.66
34.87
-
Dec 16, 2025
36.93
36.93
36.93
36.93
35.12
-
Dec 15, 2025
36.95
36.95
36.95
36.95
35.14
-
Dec 12, 2025
37.02
37.02
37.02
37.02
35.21
-
Dec 11, 2025
37.23
37.23
37.23
37.23
35.41
-
Dec 10, 2025
37.09
37.09
37.09
37.09
35.27
-
Dec 9, 2025
36.93
36.93
36.93
36.93
35.12
-
Dec 8, 2025
37.00
37.00
37.00
37.00
35.19
-
Dec 5, 2025
37.11
37.11
37.11
37.11
35.29
-
Dec 4, 2025
37.10
37.10
37.10
37.10
35.28
-
Dec 3, 2025
37.15
37.15
37.15
37.15
35.33
-
Dec 2, 2025
37.06
37.06
37.06
37.06
35.25
-
Dec 1, 2025
36.95
36.95
36.95
36.95
35.14
-
Nov 28, 2025
37.07
37.07
37.07
37.07
35.26
-
Nov 26, 2025
37.02
37.02
37.02
37.02
35.21
-
Nov 25, 2025
36.91
36.91
36.91
36.91
35.10
-
Nov 24, 2025
36.65
36.65
36.65
36.65
34.86
-
Nov 21, 2025
36.41
36.41
36.41
36.41
34.63
-
Nov 20, 2025
36.04
36.04
36.04
36.04
34.28
-
Nov 19, 2025
36.40
36.40
36.40
36.40
34.62
-
Nov 18, 2025
36.30
36.30
36.30
36.30
34.52
-
Nov 17, 2025
36.44
36.44
36.44
36.44
34.66
-
Nov 14, 2025
36.68
36.68
36.68
36.68
34.88
-
Nov 13, 2025
36.74
36.74
36.74
36.74
34.94
-
Nov 12, 2025
37.12
37.12
37.12
37.12
35.30
-
Nov 11, 2025
37.08
37.08
37.08
37.08
35.26
-
Nov 10, 2025
37.01
37.01
37.01
37.01
35.20
-
Nov 7, 2025
36.71
36.71
36.71
36.71
34.91
-
Nov 6, 2025
36.69
36.69
36.69
36.69
34.89
-
Nov 5, 2025
36.89
36.89
36.89
36.89
35.08
-
Nov 4, 2025
36.89
36.89
36.89
36.89
35.08
-
Nov 3, 2025
37.05
37.05
37.05
37.05
35.24
-
