Glenmede Small Cap Equity Portfolio Class Advisor (GTCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.14
-0.30 (-0.95%)
Apr 30, 2026, 8:10 AM EST
GTCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| Apr 29, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.95% |
| Apr 28, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.76% |
| Apr 27, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.13% |
| Apr 24, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.89% |
| Apr 23, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Apr 22, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% |
| Apr 21, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.79% |
| Apr 20, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.57% |
| Apr 17, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 2.01% |
| Apr 16, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.13% |
| Apr 15, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.13% |
| Apr 14, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.79% |
| Apr 13, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.43% |
| Apr 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.82% |
| Apr 9, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.50% |
| Apr 8, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2.41% |
| Apr 7, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% |
| Apr 6, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.55% |
| Apr 2, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.14% |
| Apr 1, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.34% |
| Mar 31, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.07 | 2.32% |
| Mar 30, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.41 | -0.70% |
| Mar 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.61 | -1.95% |
| Mar 26, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.18 | -0.34% |
| Mar 25, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.28 | 0.90% |
| Mar 24, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.02 | 0.14% |
| Mar 23, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.98 | 2.29% |
| Mar 20, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.33 | -1.36% |
| Mar 19, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.72 | 0.07% |
| Mar 18, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.70 | -1.41% |
| Mar 17, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.11 | 0.80% |
| Mar 16, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.88 | 0.56% |
| Mar 13, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.72 | 0.03% |
| Mar 12, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | -2.08% |
| Mar 11, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.32 | 0.14% |
| Mar 10, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.28 | -1.01% |
| Mar 9, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.57 | -0.10% |
| Mar 6, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.60 | -2.41% |
| Mar 5, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.33 | -1.33% |
| Mar 4, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.74 | 0.13% |
| Mar 3, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.70 | -0.87% |
| Mar 2, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.97 | 0.42% |
| Feb 27, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.84 | -1.66% |
| Feb 26, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.36 | 1.13% |
| Feb 25, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.01 | 0.16% |
| Feb 24, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.96 | 0.91% |
| Feb 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.68 | -2.69% |
| Feb 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.53 | 0.80% |
| Feb 19, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.28 | -0.06% |