Glenmede Disciplined U.S. Growth Equity Portfolio Institutional Shares (GTILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.77
-0.13 (-0.47%)
Jun 17, 2025, 4:00 PM EDT
GTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.84% |
| May 6, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.80% |
| May 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.08% |
| May 2, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.21% |
| May 1, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.35% |
| 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% |