Glenmede Secured Options Portfolio (GTSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.64
+0.01 (0.07%)
Jun 20, 2025, 4:00 PM EDT
GTSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.07% |
| Jun 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.15% |
| Jun 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Jun 16, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.52% |
| Jun 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Jun 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| Jun 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.07% |
| Jun 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Jun 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.15% |
| Jun 6, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.22% |
| Jun 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Jun 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Jun 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Jun 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% |
| May 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| May 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| May 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% |
| May 27, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.28% |
| May 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| May 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% |
| May 20, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| May 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| May 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| May 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| May 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.08% |
| May 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| May 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| May 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| May 7, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| May 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| May 5, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| May 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| May 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Apr 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% |
| Apr 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Apr 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.38% |
| Apr 24, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.24% |
| Apr 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| Apr 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.84% |
| Apr 21, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.49% |
| Apr 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Apr 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.01% |
| Apr 15, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Apr 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.70% |
| Apr 11, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.50% |
| Apr 10, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.99% |
| Apr 9, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 9.11% |