Glenmede Small Cap Equity Portfolio Class Advisor (GTCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.95
+0.14 (0.45%)
Jul 10, 2025, 8:09 AM EDT
GTCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Jul 9, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.45% |
| Jul 8, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.12% |
| Jul 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.74% |
| Jul 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.62% |
| Jul 2, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.28% |
| Jul 1, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.38 | 2.08% |
| Jun 30, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.77 | -0.07% |
| Jun 27, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.79 | 0.24% |
| Jun 26, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.72 | 1.19% |
| Jun 25, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.37 | -0.98% |
| Jun 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.66 | 1.30% |
| Jun 23, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.28 | 1.21% |
| Jun 20, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.93 | 0.03% |
| Jun 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.92 | 0.17% |
| Jun 17, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.87 | -1.16% |
| Jun 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.21 | 0.86% |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -2.13% |
| Jun 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.59 | -0.60% |
| Jun 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.77 | -0.86% |
| Jun 10, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.03 | 0.91% |
| Jun 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | 0.74% |
| Jun 6, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.54 | 1.34% |
| Jun 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.15 | -0.24% |
| Jun 4, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.22 | -0.24% |
| Jun 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.29 | 2.27% |
| Jun 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.64 | -0.59% |
| May 30, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.81 | -0.59% |
| May 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.98 | 0.38% |
| May 28, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.87 | -1.23% |
| May 27, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.23 | 2.41% |
| May 23, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.54 | -0.80% |
| May 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.77 | -0.17% |
| May 21, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.82 | -2.86% |
| May 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.67 | -0.20% |
| May 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.73 | -0.70% |
| May 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.94 | 0.74% |
| May 15, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.72 | 0.61% |
| May 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.54 | -1.07% |
| May 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.86 | -0.20% |
| May 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | 4.28% |
| May 9, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.69 | -0.48% |
| May 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.83 | 2.27% |
| May 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.19 | 0.43% |
| May 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.07 | -1.16% |
| May 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.40 | -0.84% |
| May 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.64 | 2.65% |
| May 1, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.90 | 0.90% |
| Apr 30, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.65 | -0.75% |
| Apr 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.86 | 0.07% |