Skip to main content
logo
Glenmede Disciplined U.S. Sm Cp Eq Instl (GQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.17
+0.27 (1.43%)
At close: Jul 9, 2026

GQSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202619.1719.1719.1719.1719.171.43%
Jul 8, 202618.9018.9018.9018.9018.90-0.58%
Jul 7, 202619.0119.0119.0119.0119.01-0.68%
Jul 6, 202619.1419.1419.1419.1419.140.53%
Jul 2, 202619.0419.0419.0419.0419.04-0.42%
Jul 1, 202619.1219.1219.1219.1219.120.14%
Jun 30, 202619.1319.1319.1319.1319.090.57%
Jun 29, 202619.0219.0219.0219.0218.980.21%
Jun 26, 202618.9818.9818.9818.9818.941.55%
Jun 25, 202618.6918.6918.6918.6918.650.97%
Jun 24, 202618.5118.5118.5118.5118.481.37%
Jun 23, 202618.2618.2618.2618.2618.230.39%
Jun 22, 202618.1918.1918.1918.1918.160.17%
Jun 18, 202618.1618.1618.1618.1618.131.39%
Jun 17, 202617.9117.9117.9117.9117.88-1.16%
Jun 16, 202618.1218.1218.1218.1218.09-0.50%
Jun 15, 202618.2118.2118.2118.2118.18-0.22%
Jun 12, 202618.2518.2518.2518.2518.220.83%
Jun 11, 202618.1018.1018.1018.1018.072.32%
Jun 10, 202617.6917.6917.6917.6917.66-0.79%
Jun 9, 202617.8317.8317.8317.8317.800.91%
Jun 8, 202617.6717.6717.6717.6717.640.46%
Jun 5, 202617.5917.5917.5917.5917.56-2.06%
Jun 4, 202617.9617.9617.9617.9617.931.64%
Jun 3, 202617.6717.6717.6717.6717.64-1.23%
Jun 2, 202617.8917.8917.8917.8917.860.51%
Jun 1, 202617.8017.8017.8017.8017.770.40%
May 29, 202617.7317.7317.7317.7317.700.23%
May 28, 202617.6917.6917.6917.6917.660.23%
May 27, 202617.6517.6517.6517.6517.620.06%
May 26, 202617.6417.6417.6417.6417.611.85%
May 22, 202617.3217.3217.3217.3217.290.88%
May 21, 202617.1717.1717.1717.1717.140.23%
May 20, 202617.1317.1317.1317.1317.102.39%
May 19, 202616.7316.7316.7316.7316.70-0.95%
May 18, 202616.8916.8916.8916.8916.860.72%
May 15, 202616.7716.7716.7716.7716.74-1.87%
May 14, 202617.0917.0917.0917.0917.06-
May 13, 202617.0917.0917.0917.0917.06-0.58%
May 12, 202617.1917.1917.1917.1917.16-1.10%
May 11, 202617.3817.3817.3817.3817.35-1.13%
May 8, 202617.5817.5817.5817.5817.551.03%
May 7, 202617.4017.4017.4017.4017.37-1.13%
May 6, 202617.6017.6017.6017.6017.570.17%
May 5, 202617.5717.5717.5717.5717.541.79%
May 4, 202617.2617.2617.2617.2617.23-1.09%
May 1, 202617.4517.4517.4517.4517.420.87%
Apr 30, 202617.3017.3017.3017.3017.271.47%
Apr 29, 202617.0517.0517.0517.0517.02-1.45%
Apr 28, 202617.3017.3017.3017.3017.27-0.23%