Meeder Global Allocation Fund Institutional Class (GBPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.07
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
GBPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% |
| Jan 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.45% |
| Jan 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Jan 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.63% |
| Jan 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% |
| Jan 3, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.82% |
| Jan 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Dec 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Dec 30, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.34% |
| Dec 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.11 | -0.71% |
| Dec 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.19 | 0.18% |
| Dec 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.17 | 0.63% |
| Dec 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.10 | 1.82% |
| Dec 20, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.90 | -0.99% |
| Dec 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.01 | -0.09% |
| Dec 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.02 | -2.72% |
| Dec 17, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | -0.35% |
| Dec 16, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.37 | - |
| Dec 13, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.37 | -0.35% |
| Dec 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.41 | -10.52% |
| Dec 11, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.63% |
| Dec 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | -0.70% |
| Dec 9, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.76 | -0.23% |
| Dec 6, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.79 | 0.16% |
| Dec 5, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | 0.23% |
| Dec 4, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | 0.31% |
| Dec 3, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.70 | 0.08% |
| Dec 2, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | 0.24% |
| Nov 29, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | 0.79% |
| Nov 27, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | 0.08% |
| Nov 26, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.55 | -0.08% |
| Nov 25, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | 0.56% |
| Nov 22, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.49 | 0.40% |
| Nov 21, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.44 | 0.32% |
| Nov 20, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.40 | -0.16% |
| Nov 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 0.16% |
| Nov 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.40 | 0.48% |
| Nov 15, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | -0.80% |
| Nov 14, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.44 | -0.32% |
| Nov 13, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.48 | -0.40% |
| Nov 12, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.53 | -1.02% |
| Nov 11, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | -0.08% |
| Nov 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | -0.47% |
| Nov 7, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | 0.95% |
| Nov 6, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | 0.79% |
| Nov 5, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.51 | 1.12% |
| Nov 4, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.37 | -0.08% |
| Nov 1, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | 0.32% |
| Oct 31, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | -1.19% |
| Oct 30, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.49 | -0.40% |
| Oct 29, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.54 | -0.08% |
| Oct 28, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.55 | 0.56% |
| Oct 25, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.48 | -0.16% |
| Oct 24, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.50 | 0.24% |
| Oct 23, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.47 | -0.87% |
| Oct 22, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | -0.24% |
| Oct 21, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | -0.78% |
| Oct 18, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.71 | 0.39% |
| Oct 17, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | -0.08% |
| Oct 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | 0.47% |
| Oct 15, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | -0.94% |
| Oct 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | 0.39% |
| Oct 11, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.68 | 0.71% |
| Oct 10, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.59 | -0.16% |
| Oct 9, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.61 | 0.24% |
| Oct 8, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | - |
| Oct 7, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | -0.55% |
| Oct 4, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | 0.63% |
| Oct 3, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | -0.55% |
| Oct 2, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.64 | - |
| Oct 1, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.64 | -0.63% |
| Sep 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | -0.16% |
| Sep 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.74 | -0.70% |
| Sep 26, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.76 | 1.25% |
| Sep 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | -0.47% |
| Sep 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.66 | 0.63% |
| Sep 23, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.58 | 0.24% |
| Sep 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | -0.63% |
| Sep 19, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.63 | 1.67% |
| Sep 18, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.42 | -0.24% |
| Sep 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | -0.08% |
| Sep 16, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.46 | 0.40% |
| Sep 13, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.41 | 0.56% |
| Sep 12, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.34 | 0.73% |
| Sep 11, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 0.57% |
| Sep 10, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | - |
| Sep 9, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | 0.82% |
| Sep 6, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.09 | -1.69% |
| Sep 5, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.29 | -0.16% |
| Sep 4, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.31 | -0.16% |
| Sep 3, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.33 | -1.89% |
| Aug 30, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.57 | 0.55% |
| Aug 29, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.50 | 0.16% |
| Aug 28, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.48 | -0.47% |
| Aug 27, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.54 | 0.24% |
| Aug 26, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.51 | -0.39% |
| Aug 23, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.56 | 1.52% |
| Aug 22, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | -0.79% |
| Aug 21, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.47 | 0.80% |
| Aug 20, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | -0.32% |