Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
+0.03 (0.15%)
Feb 5, 2026, 8:06 AM EST
GTLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.85% |
| Jan 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.28% |
| Jan 16, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.54% |
| Jan 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.30% |
| Jan 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| Jan 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% |
| Jan 12, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Jan 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.39% |
| Jan 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Jan 7, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% |
| Jan 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.39% |
| Jan 5, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.41% |
| Jan 2, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.61% |
| Dec 31, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.86% |
| Dec 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Dec 29, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.30% |
| Dec 26, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% |
| Dec 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% |
| Dec 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Dec 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.71% |
| Dec 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.02% |
| Dec 18, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Dec 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.31% |
| Dec 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| Dec 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -14.92% |
| Dec 12, 2025 | 19.68 | 19.68 | 19.68 | 23.12 | 19.68 | -0.82% |
| Dec 11, 2025 | 19.84 | 19.84 | 19.84 | 23.31 | 19.84 | 0.65% |
| Dec 10, 2025 | 19.71 | 19.71 | 19.71 | 23.16 | 19.71 | 1.40% |
| Dec 9, 2025 | 19.44 | 19.44 | 19.44 | 22.84 | 19.44 | 0.22% |
| Dec 8, 2025 | 19.40 | 19.40 | 19.40 | 22.79 | 19.40 | -0.31% |
| Dec 5, 2025 | 19.46 | 19.46 | 19.46 | 22.86 | 19.46 | 0.40% |
| Dec 4, 2025 | 19.38 | 19.38 | 19.38 | 22.77 | 19.38 | -0.09% |
| Dec 3, 2025 | 19.40 | 19.40 | 19.40 | 22.79 | 19.40 | 0.89% |
| Dec 2, 2025 | 19.23 | 19.23 | 19.23 | 22.59 | 19.23 | 0.36% |
| Dec 1, 2025 | 19.16 | 19.16 | 19.16 | 22.51 | 19.16 | -0.53% |
| Nov 28, 2025 | 19.26 | 19.26 | 19.26 | 22.63 | 19.26 | 0.76% |
| Nov 26, 2025 | 19.12 | 19.12 | 19.12 | 22.46 | 19.12 | 0.49% |
| Nov 25, 2025 | 19.02 | 19.02 | 19.02 | 22.35 | 19.02 | 1.68% |
| Nov 24, 2025 | 18.71 | 18.71 | 18.71 | 21.98 | 18.71 | 0.92% |