Glenmede Secured Options Portfolio Institutional Class (GLSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.10
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
GLSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jul 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jul 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Jul 9, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Jul 8, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Jul 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Jul 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Jul 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
| Jul 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.05 | - |
| Jun 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.05 | 0.07% |
| Jun 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.04 | 0.07% |
| Jun 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.03 | 0.21% |
| Jun 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | - |
| Jun 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | 0.36% |
| Jun 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.95 | 0.43% |
| Jun 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.89 | 0.07% |
| Jun 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.88 | 0.14% |
| Jun 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | -0.14% |
| Jun 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.88 | 0.51% |
| Jun 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | -0.43% |
| Jun 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | 0.14% |
| Jun 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.85 | -0.07% |
| Jun 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | 0.14% |
| Jun 9, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.84 | 0.22% |
| Jun 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.81 | 0.22% |
| Jun 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.78 | - |
| Jun 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.78 | - |
| Jun 3, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.78 | 0.29% |
| Jun 2, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | 0.36% |
| May 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | - |
| May 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.69 | 0.07% |
| May 28, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.68 | -0.22% |
| May 27, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.71 | 1.25% |
| May 23, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | - |
| May 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | -0.07% |
| May 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | -0.22% |
| May 20, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.58 | 0.15% |
| May 19, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | -0.07% |
| May 16, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | - |
| May 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | 0.15% |
| May 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | - |
| May 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.55 | 0.07% |
| May 12, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | 0.37% |
| May 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.49 | - |
| May 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.49 | 0.07% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.48 | 0.30% |
| May 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.44 | -0.15% |
| May 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.46 | - |
| May 2, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.46 | 0.60% |