Glenmede Disciplined U.S. Growth Equity Portfolio Institutional Shares (GTILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.80
-0.14 (-0.47%)
At close: May 19, 2026
GTILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.47% |
| May 18, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.17% |
| May 15, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.83% |
| May 14, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.97% |
| May 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.13% |
| May 12, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.83% |
| May 11, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.66% |
| May 8, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.10% |
| May 7, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.56% |
| May 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.18% |
| May 5, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.88% |
| May 4, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.10% |
| May 1, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.10% |
| Apr 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.79% |
| Apr 29, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.21% |
| Apr 28, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.69% |
| Apr 27, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.67% |
| Apr 24, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.29% |
| Apr 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.51% |
| Apr 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.78% |
| Apr 21, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.27% |
| Apr 20, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.68% |
| Apr 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.83% |
| Apr 16, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.56% |
| Apr 15, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.95% |
| Apr 14, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.96% |
| Apr 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.91% |
| Apr 10, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.65% |
| Apr 9, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.04% |
| Apr 8, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.34% |
| Apr 7, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.04% |
| Apr 6, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.56% |
| Apr 2, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.22% |
| Apr 1, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.25% |
| Mar 31, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 3.89% |
| Mar 30, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.70% |
| Mar 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.25% |
| Mar 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.38% |
| Mar 25, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.56% |
| Mar 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% |
| Mar 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% |
| Mar 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.63% |
| Mar 19, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.22% |
| Mar 18, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.10% |
| Mar 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% |
| Mar 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.20% |
| Mar 13, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.34% |
| Mar 12, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.94% |
| Mar 11, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.40% |
| Mar 10, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.25% |