Glenmede Small Cap Equity Portfolio Class Advisor (GTCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.63
+0.87 (2.92%)
Aug 13, 2025, 8:09 AM EDT
GTCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | - | - |
| Aug 12, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.92% |
| Aug 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.80% |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.27% |
| Aug 6, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.50% |
| Aug 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.40% |
| Aug 4, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.79% |
| Aug 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -2.25% |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.19% |
| Jul 30, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.95% |
| Jul 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.39% |
| Jul 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.29% |
| Jul 25, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.69% |
| Jul 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.46% |
| Jul 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.34% |
| Jul 22, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.43% |
| Jul 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.27% |
| Jul 18, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.95% |
| Jul 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.13% |
| Jul 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.80% |
| Jul 15, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.48% |
| Jul 14, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.13% |
| Jul 11, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.58% |
| Jul 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.36% |
| 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% |