Meeder Global Allocation Fund Institutional Class (GBPIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.75
0.00 (0.00%)
At close: May 28, 2026
GBPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| May 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% |
| May 26, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.19% |
| May 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% |
| May 21, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
| May 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% |
| May 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% |
| May 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| May 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.50% |
| May 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| May 13, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.72% |
| May 12, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| May 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| May 8, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.96% |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% |
| May 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.14% |
| May 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% |
| May 1, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.08% |
| Apr 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.48% |
| Apr 29, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% |
| Apr 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.57% |
| Apr 27, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.08% |
| Apr 24, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| Apr 23, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Apr 22, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Apr 21, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.98% |
| Apr 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Apr 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.24% |
| Apr 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Apr 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.33% |
| Apr 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.01% |
| Apr 13, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% |
| Apr 10, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.17% |
| Apr 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Apr 8, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.87% |
| Apr 7, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Apr 6, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% |
| Apr 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% |
| Apr 1, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.97% |
| Mar 31, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.72% |
| Mar 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.36% |
| 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 | 0.80% |
| 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% |