Meeder Global Allocation Fund Institutional Class (GBPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.16
+0.07 (0.58%)
Aug 8, 2025, 4:00 PM EDT
GBPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.58% |
| Aug 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.25% |
| Aug 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.58% |
| Aug 5, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.18% |
| Aug 1, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% |
| Jul 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% |
| Jul 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.25% |
| Jul 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.74% |
| Jul 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Jul 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.41% |
| Jul 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.50% |
| Jul 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Jul 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.33% |
| Jul 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% |
| Jul 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Jul 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| Jul 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.75% |
| Jul 14, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.08% |
| Jul 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% |
| Jul 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Jul 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.58% |
| Jul 8, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Jul 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.00% |
| Jul 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% |
| Jul 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Jul 1, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.17% |
| Jun 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% |
| Jun 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.90 | 0.93% |
| Jun 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.79 | -0.25% |
| Jun 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | 1.19% |
| Jun 23, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.68 | 0.77% |
| Jun 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.59 | -0.51% |
| Jun 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - |
| Jun 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | -0.93% |
| Jun 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | 0.60% |
| Jun 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | -1.10% |
| Jun 12, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | 0.51% |
| Jun 11, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | -0.17% |
| Jun 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | 0.25% |
| Jun 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | 0.17% |
| Jun 6, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 0.60% |
| Jun 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.66 | -0.09% |
| Jun 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.67 | 0.26% |
| Jun 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.64 | - |
| Jun 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.64 | 0.69% |
| May 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.56 | -0.09% |
| May 29, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.57 | 0.35% |