Meeder Global Allocation Adviser (GBPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.62
-0.05 (-0.43%)
Dec 30, 2025, 9:30 AM EST
GBPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% |
| Dec 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.43% |
| Dec 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.17% |
| Dec 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Dec 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.26% |
| Dec 23, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% |
| Dec 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% |
| Dec 19, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.70% |
| Dec 18, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.79% |
| Dec 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.87% |
| Dec 16, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% |
| Dec 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Dec 12, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.03% |
| Dec 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -11.08% |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 13.09 | 11.59 | 0.93% |
| Dec 9, 2025 | 11.49 | 11.49 | 11.49 | 12.97 | 11.49 | -0.08% |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 12.98 | 11.50 | -0.23% |
| Dec 5, 2025 | 11.52 | 11.52 | 11.52 | 13.01 | 11.52 | 0.08% |
| Dec 4, 2025 | 11.52 | 11.52 | 11.52 | 13.00 | 11.51 | 0.15% |
| Dec 3, 2025 | 11.50 | 11.50 | 11.50 | 12.98 | 11.50 | 0.31% |
| Dec 2, 2025 | 11.46 | 11.46 | 11.46 | 12.94 | 11.46 | 0.23% |
| Dec 1, 2025 | 11.44 | 11.44 | 11.44 | 12.91 | 11.44 | -0.62% |
| Nov 28, 2025 | 11.51 | 11.51 | 11.51 | 12.99 | 11.51 | 0.39% |
| Nov 26, 2025 | 11.46 | 11.46 | 11.46 | 12.94 | 11.46 | 0.70% |
| Nov 25, 2025 | 11.38 | 11.38 | 11.38 | 12.85 | 11.38 | 1.02% |
| Nov 24, 2025 | 11.27 | 11.27 | 11.27 | 12.72 | 11.27 | 1.03% |
| Nov 21, 2025 | 11.15 | 11.15 | 11.15 | 12.59 | 11.15 | 1.21% |
| Nov 20, 2025 | 11.02 | 11.02 | 11.02 | 12.44 | 11.02 | -1.35% |
| Nov 19, 2025 | 11.17 | 11.17 | 11.17 | 12.61 | 11.17 | 0.16% |
| Nov 18, 2025 | 11.15 | 11.15 | 11.15 | 12.59 | 11.15 | -0.71% |
| Nov 17, 2025 | 11.23 | 11.23 | 11.23 | 12.68 | 11.23 | -1.01% |
| Nov 14, 2025 | 11.35 | 11.35 | 11.35 | 12.81 | 11.35 | -0.08% |
| Nov 13, 2025 | 11.36 | 11.36 | 11.36 | 12.82 | 11.36 | -1.38% |
| Nov 12, 2025 | 11.52 | 11.52 | 11.52 | 13.00 | 11.51 | 0.23% |
| Nov 11, 2025 | 11.49 | 11.49 | 11.49 | 12.97 | 11.49 | 0.23% |
| Nov 10, 2025 | 11.46 | 11.46 | 11.46 | 12.94 | 11.46 | 1.17% |
| Nov 7, 2025 | 11.33 | 11.33 | 11.33 | 12.79 | 11.33 | 0.24% |
| Nov 6, 2025 | 11.30 | 11.30 | 11.30 | 12.76 | 11.30 | -0.78% |
| Nov 5, 2025 | 11.39 | 11.39 | 11.39 | 12.86 | 11.39 | 0.63% |
| Nov 4, 2025 | 11.32 | 11.32 | 11.32 | 12.78 | 11.32 | -1.08% |
| Nov 3, 2025 | 11.44 | 11.44 | 11.44 | 12.92 | 11.44 | 0.08% |
| Oct 31, 2025 | 11.44 | 11.44 | 11.44 | 12.91 | 11.44 | - |
| Oct 30, 2025 | 11.44 | 11.44 | 11.44 | 12.91 | 11.44 | -0.69% |
| Oct 29, 2025 | 11.52 | 11.52 | 11.52 | 13.00 | 11.51 | -0.23% |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 13.03 | 11.54 | 0.08% |
| Oct 27, 2025 | 11.53 | 11.53 | 11.53 | 13.02 | 11.53 | 0.85% |
| Oct 24, 2025 | 11.44 | 11.44 | 11.44 | 12.91 | 11.44 | 0.62% |
| Oct 23, 2025 | 11.36 | 11.36 | 11.36 | 12.83 | 11.36 | 0.55% |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 12.76 | 11.30 | -0.55% |
| Oct 21, 2025 | 11.36 | 11.36 | 11.36 | 12.83 | 11.36 | -0.23% |