Meeder Global Allocation Adviser (GBPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.73
+0.03 (0.24%)
Oct 17, 2025, 4:00 PM EDT
GBPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% |
| Oct 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Oct 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Oct 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.52% |
| Oct 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.42% |
| Oct 9, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.47% |
| Oct 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Oct 7, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Oct 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Oct 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.23% |
| Oct 2, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Oct 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.39% |
| Sep 30, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Sep 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Sep 26, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.64 | 0.55% |
| Sep 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | -0.55% |
| Sep 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.64 | -0.39% |
| Sep 23, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | -0.31% |
| Sep 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | 0.39% |
| Sep 19, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| Sep 18, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | 0.47% |
| Sep 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.62 | -0.16% |
| Sep 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.64 | -0.16% |
| Sep 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.66 | 0.47% |
| Sep 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.60 | -0.32% |
| Sep 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.64 | 0.95% |
| Sep 10, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | 0.32% |
| Sep 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | -0.08% |
| Sep 8, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.49 | 0.48% |
| Sep 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | 0.08% |
| Sep 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | 0.73% |
| Sep 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | 0.32% |
| Sep 2, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.29 | -0.64% |
| Aug 29, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | -0.56% |
| Aug 28, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | 0.32% |
| Aug 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - |
| Aug 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | 0.16% |
| Aug 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | -0.72% |
| Aug 22, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.47 | 1.54% |
| Aug 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.28 | -0.48% |
| Aug 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - |
| Aug 19, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | -0.24% |
| Aug 18, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| Aug 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | - |
| Aug 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | -0.16% |
| Aug 13, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.39 | 0.48% |
| Aug 12, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | 1.23% |
| Aug 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | -0.24% |
| Aug 8, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.21 | 0.57% |
| Aug 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.14 | 0.25% |