Meeder Global Allocation Fund Institutional Class (GBPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.03
-0.05 (-0.45%)
Mar 30, 2026, 4:00 PM EST
GBPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.45% |
| Mar 27, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.07 | -1.16% |
| Mar 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.20 | -1.84% |
| Mar 25, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.41 | 0.79% |
| Mar 24, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.32 | -0.35% |
| Mar 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.36 | 1.52% |
| Mar 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.19 | -2.01% |
| Mar 19, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.42 | - |
| Mar 18, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.42 | -1.30% |
| Mar 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.57 | 0.35% |
| Mar 16, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.53 | 1.23% |
| Mar 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.39 | -0.61% |
| Mar 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.46 | -1.63% |
| Mar 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | -0.09% |
| Mar 10, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.66 | - |
| Mar 9, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.66 | 0.95% |
| Mar 6, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.55 | -1.28% |
| Mar 5, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | -1.18% |
| Mar 4, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.77% |
| Mar 3, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | -1.75% |
| Mar 2, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | -0.42% |
| Feb 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.01 | -0.41% |
| Feb 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.06 | -0.33% |
| Feb 25, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.10 | 0.75% |
| Feb 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.01 | 0.67% |
| Feb 23, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | -0.83% |
| Feb 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.03 | 0.84% |
| Feb 19, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | -0.25% |
| Feb 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | 0.50% |
| Feb 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.90 | - |
| Feb 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.90 | 0.34% |
| Feb 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | -1.25% |
| Feb 11, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.01 | 0.25% |
| Feb 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | -0.17% |
| Feb 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.00 | 0.59% |
| Feb 6, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | 2.05% |
| Feb 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -0.93% |
| Feb 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | -0.25% |
| Feb 3, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | -0.25% |
| Feb 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | 0.59% |
| Jan 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.79 | -0.76% |
| Jan 29, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | - |
| Jan 28, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.88 | -0.08% |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.89 | 0.68% |
| Jan 26, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.81 | 0.42% |
| Jan 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | -0.08% |
| Jan 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | 0.51% |
| Jan 21, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | 1.21% |
| Jan 20, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.57 | -1.45% |
| Jan 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | -0.09% |