Glenmede Small Cap Equity Portfolio Class Advisor (GTCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.33
+0.65 (2.27%)
Jun 4, 2025, 8:09 AM EDT
GTCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | - | - |
| Jun 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.27% |
| Jun 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.59% |
| May 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.59% |
| May 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.38% |
| May 28, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.23% |
| May 27, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2.41% |
| May 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.80% |
| May 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.17% |
| May 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -2.86% |
| May 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.20% |
| May 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.70% |
| May 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.74% |
| May 15, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.61% |
| May 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.07% |
| May 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.20% |
| May 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 4.28% |
| May 9, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.48% |
| May 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.27% |
| May 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.43% |
| May 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.16% |
| May 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.84% |
| May 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.65% |
| May 1, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.90% |
| Apr 30, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.75% |
| Apr 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.07% |
| Apr 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.36% |
| Apr 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.14% |
| Apr 24, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.79% |
| Apr 23, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.30% |
| Apr 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 2.47% |
| Apr 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.79% |
| Apr 17, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.98% |
| Apr 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.15% |
| Apr 15, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.26% |
| Apr 14, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.97% |
| Apr 11, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.45% |
| Apr 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -4.71% |
| Apr 9, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 8.45% |
| Apr 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -3.12% |
| Apr 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.20% |
| Apr 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -3.84% |
| Apr 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -7.25% |
| Apr 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.50% |
| Apr 1, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.35 | 0.31% |
| Mar 31, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.26 | - |
| Mar 28, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.26 | -1.84% |
| Mar 27, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.81 | -0.63% |
| Mar 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | -0.53% |
| Mar 25, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | -0.59% |