Meeder Global Allocation Fund Adviser Class (GBPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.88
0.00 (0.00%)
At close: May 28, 2026
GBPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.39% |
| May 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| May 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% |
| May 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% |
| May 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| May 20, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.12% |
| May 19, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% |
| May 18, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| May 15, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.56% |
| May 14, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| May 13, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.71% |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.63% |
| May 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% |
| May 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.03% |
| May 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.86% |
| May 6, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.60% |
| May 5, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.13% |
| May 4, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.48% |
| May 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| Apr 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.47% |
| Apr 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% |
| Apr 28, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.65% |
| Apr 27, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% |
| Apr 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% |
| Apr 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.57% |
| Apr 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% |
| Apr 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.97% |
| Apr 20, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.16% |
| Apr 17, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.31% |
| Apr 16, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.16% |
| Apr 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% |
| Apr 14, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.00% |
| Apr 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% |
| Apr 10, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Apr 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.25% |
| Apr 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.93% |
| Apr 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Apr 6, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.43% |
| Apr 2, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% |
| Apr 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.87% |
| 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 | -0.36% |
| 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% |