Glenmede Disciplined U.S. Small Cap Equity Portfolio (GQSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.34
+0.05 (0.41%)
Apr 29, 2025, 4:00 PM EDT
GQSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65% |
| Apr 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Apr 28, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.24% |
| Apr 25, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% |
| Apr 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% |
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.18% |
| Apr 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.60% |
| Apr 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.62% |
| Apr 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.12% |
| Apr 16, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.94% |
| Apr 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| Apr 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.04% |
| Apr 11, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.40% |
| Apr 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.12% |
| Apr 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 7.99% |
| Apr 8, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.39% |
| Apr 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.23% |
| Apr 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -4.19% |
| Apr 3, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -6.66% |
| Apr 2, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.03% |
| Apr 1, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.63 | 0.08% |
| Mar 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.62 | -0.63% |
| Mar 28, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.70 | -1.93% |
| Mar 27, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.95 | -0.38% |
| Mar 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.00 | -0.38% |
| Mar 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.05 | -0.53% |
| Mar 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.12 | 2.26% |
| Mar 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.83 | -0.85% |
| Mar 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.94 | -0.61% |
| Mar 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.02 | 1.48% |
| Mar 18, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.83 | -0.93% |
| Mar 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.95 | 1.41% |
| Mar 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.77 | 2.16% |
| Mar 13, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.50 | -1.88% |
| Mar 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.74 | -0.31% |
| Mar 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.78 | -0.16% |
| Mar 10, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.80 | -2.51% |
| Mar 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.13 | 0.15% |
| Mar 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.11 | -0.76% |
| Mar 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.21 | 0.92% |
| Mar 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.09 | -1.43% |
| Mar 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.28 | -2.35% |
| Feb 28, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.60 | 1.49% |
| Feb 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.40 | -1.25% |
| Feb 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.57 | 0.07% |
| Feb 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | -0.22% |
| Feb 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.59 | -2.44% |
| Feb 21, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.93 | -0.50% |
| Feb 20, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | -1.06% |
| Feb 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.15 | -0.84% |