Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.16
+0.32 (1.40%)
Dec 11, 2025, 8:06 AM EST
GTLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Dec 10, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.40% |
| Dec 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Dec 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.31% |
| Dec 5, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.40% |
| Dec 4, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% |
| Dec 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.89% |
| Dec 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Dec 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.53% |
| Nov 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| Nov 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.49% |
| Nov 25, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.68% |
| Nov 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.92% |
| Nov 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.21% |
| Nov 20, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.57% |
| Nov 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.05% |
| Nov 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% |
| Nov 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.86% |
| Nov 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.41% |
| Nov 13, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.33% |
| Nov 12, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| Nov 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.36% |
| Nov 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.72% |
| Nov 7, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% |
| Nov 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.72% |
| Nov 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% |
| Nov 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.53% |
| Nov 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.04% |
| Oct 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.59% |
| Oct 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.27% |
| Oct 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.85% |
| Oct 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.44% |
| Oct 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.85% |
| Oct 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.40% |
| Oct 23, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.68% |
| Oct 22, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.94% |
| Oct 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.72% |
| Oct 20, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.28% |
| Oct 17, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.60% |
| Oct 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.14% |
| Oct 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.32% |
| Oct 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.46% |
| Oct 13, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.39% |
| Oct 10, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -2.89% |
| Oct 9, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.27% |
| Oct 8, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.86% |
| Oct 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.81% |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Oct 3, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.09% |
| Oct 2, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |