Glenmede Disciplined U.S. Growth Equity Portfolio Institutional Shares (GTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.20
+0.13 (0.45%)
Jul 21, 2025, 4:00 PM EDT
GTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.45% |
| Jul 18, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.21% |
| Jul 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.04% |
| Jul 16, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.03% |
| Jul 15, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.42% |
| Jul 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.63% |
| Jul 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.90% |
| Jul 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.79% |
| Jul 9, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.59% |
| Jul 8, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.03% |
| Jul 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.62% |
| Jul 3, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.18% |
| Jul 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.42% |
| Jul 1, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.55% |
| Jun 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.59% |
| Jun 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.49% |
| Jun 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.06% |
| Jun 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.25% |
| Jun 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.54% |
| Jun 23, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.09% |
| Jun 20, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.47% |
| Jun 18, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.29% |
| Jun 17, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.47% |
| Jun 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.64% |
| Jun 13, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.79% |
| Jun 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.29% |
| Jun 11, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.36% |
| Jun 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.07% |
| Jun 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.04% |
| Jun 6, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.50% |
| Jun 5, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.14% |
| Jun 4, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.54% |
| Jun 3, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.99% |
| Jun 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.51% |
| May 30, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| May 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.18% |
| May 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.91% |
| May 27, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 2.23% |
| May 23, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.32% |
| May 22, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.04% |
| May 21, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.84% |
| May 20, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.22% |
| May 19, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.07% |
| May 16, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.72% |
| May 15, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.14% |
| May 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.04% |
| May 13, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.13% |
| May 12, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 3.99% |
| May 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.64% |
| May 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% |