Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.69
-0.14 (-0.67%)
Jul 31, 2025, 8:06 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.67% |
| Jul 29, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.38% |
| Jul 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| Jul 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.34% |
| Jul 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Jul 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.21% |
| Jul 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Jul 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% |
| Jul 18, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.29% |
| Jul 17, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.74% |
| Jul 16, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.30% |
| Jul 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.12% |
| Jul 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% |
| Jul 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.11% |
| Jul 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% |
| Jul 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% |
| Jul 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% |
| Jul 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% |
| Jul 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Jul 1, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.53 | 0.83% |
| Jun 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | 0.49% |
| Jun 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.26 | 0.59% |
| Jun 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.14 | 0.65% |
| Jun 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.01 | -0.69% |
| Jun 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | 1.15% |
| Jun 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.92 | 0.60% |
| Jun 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | - |
| Jun 18, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | -0.40% |
| Jun 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.88 | -0.94% |
| Jun 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | 1.16% |
| Jun 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | -1.68% |
| Jun 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.15% |
| Jun 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | -0.54% |
| Jun 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.26 | 0.40% |
| Jun 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.30% |
| Jun 6, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | 0.75% |
| Jun 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.97 | -0.20% |
| Jun 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.01 | 0.10% |
| Jun 3, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.91% |
| Jun 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.81 | 0.15% |
| May 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.78 | -0.10% |
| May 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | 0.05% |
| May 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | -0.90% |
| May 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.97 | 1.78% |
| May 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | -1.11% |
| May 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | -0.30% |
| May 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.90 | -1.82% |
| May 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.27 | -0.20% |
| May 19, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.31 | -0.05% |