The Glenmede Fund, Inc. - Disciplined International Equity Portfolio (GQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.48
+0.02 (0.12%)
Feb 17, 2026, 9:30 AM EST
GQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.12% |
| Feb 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.11% |
| Feb 12, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.40% |
| Feb 11, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| Feb 10, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| Feb 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Feb 6, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.96% |
| Feb 5, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.94% |
| Feb 4, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.30% |
| Feb 3, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.79% |
| Jan 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Jan 29, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.49% |
| Jan 28, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% |
| Jan 27, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Jan 26, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Jan 23, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.51% |
| Jan 22, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.79% |
| Jan 21, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.75% |
| Jan 20, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| Jan 16, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.10% |
| Jan 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.87% |
| Jan 14, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| Jan 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Jan 12, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Jan 9, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.07% |
| Jan 7, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% |
| Jan 6, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.60% |
| Jan 5, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.36% |
| Jan 2, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.13% |
| Dec 31, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.77% |
| Dec 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.58% |
| Dec 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.57% |
| Dec 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.13% |
| Dec 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.71% |
| Dec 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% |
| Dec 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Dec 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Dec 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| Dec 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| Dec 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.57% |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.91% |
| Dec 12, 2025 | 15.74 | 15.74 | 15.74 | 16.17 | 15.74 | -0.55% |
| Dec 11, 2025 | 15.82 | 15.82 | 15.82 | 16.26 | 15.82 | 0.99% |
| Dec 10, 2025 | 15.67 | 15.67 | 15.67 | 16.10 | 15.67 | 2.22% |
| Dec 9, 2025 | 15.33 | 15.33 | 15.33 | 15.75 | 15.33 | 0.45% |
| Dec 8, 2025 | 15.26 | 15.26 | 15.26 | 15.68 | 15.26 | -0.06% |
| Dec 5, 2025 | 15.27 | 15.27 | 15.27 | 15.69 | 15.27 | -0.25% |
| Dec 4, 2025 | 15.31 | 15.31 | 15.31 | 15.73 | 15.31 | -0.06% |