Glenmede Secured Options Portfolio Institutional Class (GLSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.57
+0.04 (0.28%)
At close: Apr 24, 2026
GLSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.28% |
| Apr 23, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Apr 22, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Apr 21, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.14% |
| Apr 20, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Apr 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Apr 15, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Apr 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.21% |
| Apr 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| Apr 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Apr 8, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.41% |
| Apr 7, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Apr 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% |
| Apr 2, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Apr 1, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | 2.79% |
| Mar 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.61 | -0.22% |
| Mar 27, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | -1.80% |
| Mar 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.89 | -1.00% |
| Mar 25, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.03 | 0.36% |
| Mar 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.98 | -0.14% |
| Mar 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | 0.36% |
| Mar 20, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.95 | -0.43% |
| Mar 19, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.01 | 0.07% |
| Mar 18, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | -1.41% |
| Mar 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.20 | 0.28% |
| Mar 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.16 | 1.07% |
| Mar 13, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.01 | -0.43% |
| Mar 12, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | -1.05% |
| Mar 11, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.22 | -0.14% |
| Mar 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.24 | 0.07% |
| Mar 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | 0.71% |
| Mar 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.13 | -0.77% |
| Mar 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.24 | -0.35% |
| Mar 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | 0.49% |
| Mar 3, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.22 | -0.42% |
| Mar 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | - |
| Feb 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | -0.14% |
| Feb 26, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.30 | -0.28% |
| Feb 25, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.34 | 0.42% |
| Feb 24, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | 0.49% |
| Feb 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | -0.14% |
| Feb 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | -0.14% |
| Feb 19, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | -0.07% |
| Feb 18, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.26 | 0.35% |
| Feb 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | 0.21% |
| Feb 13, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.18 | 0.14% |
| Feb 12, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.16 | -0.70% |