Glenmede Secured Options Portfolio (GTSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.07
+0.05 (0.38%)
Apr 25, 2025, 8:01 PM EDT
GTSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -2.13% |
| Apr 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.66% |
| Apr 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -6.03% |
| Apr 3, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -4.01% |
| Apr 2, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.60% |
| Apr 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.37 | 0.53% |
| Mar 31, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | 0.38% |
| Mar 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.25 | -1.19% |
| Mar 27, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | 0.15% |
| Mar 26, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.39 | -0.37% |
| Mar 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | - |
| Mar 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | 1.13% |
| Mar 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.29 | -0.82% |
| Mar 20, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.40 | -0.30% |
| Mar 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | 1.05% |
| Mar 18, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | -0.89% |
| Mar 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.42 | 0.90% |
| Mar 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | 1.52% |
| Mar 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | -0.98% |
| Mar 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.23 | 0.23% |
| Mar 11, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.20 | -0.60% |
| Mar 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | -2.28% |
| Mar 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.59 | 0.29% |
| Mar 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.55 | -1.31% |
| Mar 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.73 | 0.59% |
| Mar 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.65 | -0.58% |
| Mar 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.73 | -1.01% |
| Feb 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.87 | 1.09% |
| Feb 27, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.72 | -1.29% |
| Feb 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | - |
| Feb 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | -0.07% |
| Feb 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | -0.14% |
| Feb 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | -0.14% |
| Feb 20, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.95 | 0.07% |
| Feb 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | - |
| Feb 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | 0.07% |
| Feb 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | -0.07% |
| Feb 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.94 | 0.22% |