Glenmede Secured Options Portfolio Institutional Class (GLSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.27
+0.17 (1.30%)
Apr 24, 2025, 4:00 PM EDT
GLSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.21% |
| Apr 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.30% |
| Apr 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.85% |
| Apr 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.80% |
| Apr 21, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.47% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.31% |
| Apr 16, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.05% |
| Apr 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Apr 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% |
| Apr 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.47% |
| Apr 10, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.93% |
| Apr 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 9.11% |
| Apr 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.17% |
| Apr 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.65% |
| Apr 4, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -6.00% |
| Apr 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -4.08% |
| Apr 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.59% |
| Apr 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.62 | 0.52% |
| Mar 31, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.55 | 0.44% |
| Mar 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.49 | -1.24% |
| Mar 27, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.66 | 0.15% |
| Mar 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.64 | -0.36% |
| Mar 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.69 | - |
| Mar 24, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.69 | 1.11% |
| Mar 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | -0.80% |
| Mar 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.65 | -0.22% |
| Mar 19, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.68 | 1.03% |
| Mar 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | -0.95% |
| Mar 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | 0.88% |
| Mar 14, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.55 | 1.49% |
| Mar 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.35 | -0.89% |
| Mar 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | 0.22% |
| Mar 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.44 | -0.66% |
| Mar 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.53 | -2.31% |
| Mar 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.85 | 0.36% |
| Mar 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.80 | -1.28% |
| Mar 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | 0.50% |
| Mar 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.91 | -0.50% |
| Mar 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | -1.06% |
| Feb 28, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.13 | 1.07% |
| Feb 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.98 | -1.27% |
| Feb 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.16 | - |
| Feb 25, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.16 | -0.07% |
| Feb 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | -0.14% |
| Feb 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | -0.14% |
| Feb 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.21 | 0.07% |
| Feb 19, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | - |
| Feb 18, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | 0.07% |
| Feb 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | -0.07% |
| Feb 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | 0.28% |