Glenmede Secured Options Portfolio (GTSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.27
+0.03 (0.21%)
Apr 27, 2026, 8:06 AM EST
GTSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Apr 24, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.21% |
| Apr 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Apr 22, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% |
| Apr 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.07% |
| Apr 20, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| Apr 17, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| Apr 16, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| Apr 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Apr 14, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Apr 13, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Apr 10, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 9, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Apr 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.37% |
| Apr 7, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.07% |
| Apr 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Apr 2, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Mar 31, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.70% |
| Mar 30, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% |
| Mar 27, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.76% |
| Mar 26, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.02% |
| Mar 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| Mar 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| Mar 23, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Mar 20, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Mar 19, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.07% |
| Mar 18, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.44% |
| Mar 17, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% |
| Mar 16, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.02% |
| Mar 13, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.36% |
| Mar 12, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.08% |
| Mar 11, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Mar 10, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Mar 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% |
| Mar 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.79% |
| Mar 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Mar 4, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% |
| Mar 3, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Feb 26, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Feb 25, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Feb 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| Feb 23, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Feb 20, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Feb 19, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Feb 18, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Feb 17, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |