Glenmede Disciplined International Equity Portfolio (GTCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.07
-0.15 (-0.68%)
Apr 30, 2026, 8:10 AM EST
GTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | - | - |
| Apr 29, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.68% |
| Apr 28, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Apr 27, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.22% |
| Apr 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.40% |
| Apr 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.36% |
| Apr 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.31% |
| Apr 21, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.97% |
| Apr 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.31% |
| Apr 16, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.09% |
| Apr 15, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.13% |
| Apr 14, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.89% |
| Apr 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.13% |
| Apr 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.76% |
| Apr 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.09% |
| Apr 8, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.42% |
| Apr 7, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% |
| Apr 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% |
| Apr 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.78% |
| Apr 1, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.31% |
| Mar 31, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.16 | 1.24% |
| Mar 30, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | -0.29% |
| Mar 27, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | -0.33% |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.03 | -1.26% |
| Mar 25, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.30 | 1.23% |
| Mar 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.04 | 0.86% |
| Mar 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | -0.10% |
| Mar 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | -1.74% |
| Mar 19, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.25 | -1.16% |
| Mar 18, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.49 | -0.55% |
| Mar 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | 0.74% |
| Mar 16, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | 0.80% |
| Mar 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.29 | -0.97% |
| Mar 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.49 | -1.19% |
| Mar 11, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.75 | - |
| Mar 10, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.75 | 1.49% |
| Mar 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.44 | -1.24% |
| Mar 6, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | -0.50% |
| Mar 5, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.81 | -0.73% |
| Mar 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | -0.05% |
| Mar 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.98 | -3.12% |
| Mar 2, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.69 | -1.68% |
| Feb 27, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.08 | 1.00% |
| Feb 26, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.85 | 0.39% |
| Feb 25, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.76 | 0.66% |
| Feb 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.61 | -0.09% |
| Feb 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.63 | 0.31% |
| Feb 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.56 | 0.35% |
| Feb 19, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.48 | 0.09% |