Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.97
+0.06 (0.30%)
Apr 2, 2026, 4:00 PM EST
GTLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | - | 0.30% |
| Apr 1, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.96% |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.82% |
| Mar 30, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.57% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.78% |
| Mar 26, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.46% |
| Mar 25, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.81% |
| Mar 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Mar 23, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.02% |
| Mar 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.16% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% |
| Mar 18, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.05% |
| Mar 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.60% |
| Mar 16, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.92% |
| Mar 13, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.05% |
| Mar 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.85% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% |
| Mar 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.70% |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.38% |
| Mar 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Mar 4, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.79% |
| Mar 3, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.41% |
| Mar 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% |
| Feb 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10% |
| Feb 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Feb 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.49% |
| Feb 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.89% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.60% |
| Feb 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Feb 19, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.48% |
| Feb 18, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.88% |
| Feb 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.58% |
| Feb 13, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.38% |
| Feb 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.93% |
| Feb 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Feb 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Feb 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Feb 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 2.32% |
| Feb 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.34% |
| Feb 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.15% |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.55% |
| Feb 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.93% |
| Jan 30, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.26% |
| Jan 29, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Jan 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.49% |
| Jan 27, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.34% |
| Jan 26, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.74% |
| Jan 23, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.83% |
| Jan 22, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.79% |