Meeder Global Allocation Fund Adviser Class (GBPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.19
0.00 (0.00%)
At close: Mar 30, 2026
GBPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.78% |
| Mar 30, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.45% |
| Mar 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | -1.15% |
| Mar 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.31 | -1.82% |
| Mar 25, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.52 | 0.79% |
| Mar 24, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.43 | -0.35% |
| Mar 23, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.47 | 1.50% |
| Mar 20, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.30 | -1.99% |
| Mar 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | - |
| Mar 18, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | -1.37% |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | 0.34% |
| Mar 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | 1.30% |
| Mar 13, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.50 | -0.69% |
| Mar 12, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.58 | -1.61% |
| Mar 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | - |
| Mar 10, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | -0.08% |
| Mar 9, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.78 | 1.03% |
| Mar 6, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.66 | -1.27% |
| Mar 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.81 | -1.25% |
| Mar 4, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | 0.76% |
| Mar 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.87 | -1.74% |
| Mar 2, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.08 | -0.41% |
| Feb 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.13 | -0.49% |
| Feb 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | -0.25% |
| Feb 25, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.22 | 0.74% |
| Feb 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.13 | 0.66% |
| Feb 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.05 | -0.82% |
| Feb 20, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.15 | 0.83% |
| Feb 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.05 | -0.25% |
| Feb 18, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.08 | 0.50% |
| Feb 17, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.02 | - |
| Feb 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.02 | 0.33% |
| Feb 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | -1.24% |
| Feb 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.13 | 0.25% |
| Feb 10, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.10 | -0.16% |
| Feb 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.12 | 0.58% |
| Feb 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.05 | 2.03% |
| Feb 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.81 | -0.92% |
| Feb 4, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.92 | -0.25% |
| Feb 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.25% |
| Feb 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | 0.59% |
| Jan 30, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.91 | -0.75% |
| Jan 29, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.00 | - |
| Jan 28, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.00 | -0.08% |
| Jan 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.01 | 0.67% |
| Jan 26, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | 0.42% |
| Jan 23, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | - |
| Jan 22, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | 0.42% |
| Jan 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | 1.28% |
| Jan 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | -1.52% |