Glenmede Disciplined U.S. Growth Equity Portfolio Institutional Shares (GTILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.68
+0.16 (0.63%)
Apr 30, 2025, 1:35 PM EDT
GTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% |
| Apr 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.83% |
| Apr 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% |
| Apr 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.92% |
| Apr 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.96% |
| Apr 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.40% |
| Apr 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.46% |
| Apr 21, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.64% |
| Apr 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.08% |
| Apr 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.13% |
| Apr 15, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.21% |
| Apr 14, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.50% |
| Apr 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.42% |
| Apr 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -4.02% |
| Apr 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 10.68% |
| Apr 8, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.66% |
| Apr 7, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% |
| Apr 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -5.53% |
| Apr 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -6.02% |
| Apr 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.23% |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.48% |
| Mar 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% |
| Mar 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.40% |
| Mar 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.96% |
| Mar 26, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.96% |
| Mar 25, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.23% |
| Mar 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.43% |
| Mar 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Mar 20, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.42% |
| Mar 19, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.41% |
| Mar 18, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.35% |
| Mar 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.78% |
| Mar 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 3.17% |
| Mar 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -2.50% |
| Mar 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.07% |
| Mar 11, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.67% |
| Mar 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -3.26% |
| Mar 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.50% |
| Mar 6, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.82% |
| Mar 5, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.66% |
| Mar 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.30% |
| Mar 3, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -2.60% |
| Feb 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.11% |
| Feb 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.63% |
| Feb 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.84% |
| Feb 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% |
| Feb 24, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.70% |
| Feb 21, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.45% |
| Feb 20, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.52% |
| Feb 19, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.24% |