Glenmede Disciplined US Small Cap Eq Ptf (GQSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.05
+0.09 (0.45%)
Aug 27, 2026, 4:00 PM EST
GQSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% |
| Aug 25, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% |
| Aug 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.60% |
| Aug 21, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% |
| Aug 20, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.20% |
| Aug 19, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.81% |
| Aug 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.60% |
| Aug 17, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% |
| Aug 13, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.06% |
| Aug 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.10% |
| Aug 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Aug 10, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| Aug 7, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.49% |
| Aug 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.37% |
| Aug 5, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.05% |
| Aug 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.47% |
| Aug 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.86% |
| Jul 31, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Jul 30, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jul 29, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.97% |
| Jul 28, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.98% |
| Jul 27, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.88% |
| Jul 24, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.52% |
| Jul 23, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.73% |
| Jul 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.93% |
| Jul 21, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.94% |
| Jul 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.57% |
| Jul 17, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.56% |
| Jul 16, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.14% |
| Jul 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.47% |
| Jul 14, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Jul 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Jul 10, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Jul 9, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.37% |
| Jul 8, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.53% |
| Jul 7, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.68% |
| Jul 6, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.47% |
| Jul 2, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.42% |
| Jul 1, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.15% |
| Jun 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.12 | 0.63% |
| Jun 29, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.00 | 0.21% |
| Jun 26, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.96 | 1.55% |
| Jun 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | 0.97% |
| Jun 24, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.49 | 1.31% |
| Jun 23, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.25 | 0.38% |
| Jun 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.18 | 0.17% |
| Jun 18, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.15 | 1.40% |
| Jun 17, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.90 | -1.10% |
| Jun 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.10 | -0.49% |