Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.87
+0.27 (1.25%)
Apr 30, 2026, 4:00 PM EST
GTLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% |
| Apr 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.88% |
| Apr 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% |
| Apr 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% |
| Apr 23, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.51% |
| Apr 22, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.56% |
| Apr 21, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.37% |
| Apr 20, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.33% |
| Apr 17, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.46% |
| Apr 16, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.86% |
| Apr 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.38% |
| Apr 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Apr 13, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.41% |
| Apr 10, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.87% |
| Apr 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Apr 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 2.64% |
| Apr 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Apr 6, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.70% |
| Apr 2, 2026 | 19.97 | 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 | 19.68 | 2.82% |
| Mar 30, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | -0.57% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | -1.78% |
| Mar 26, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.60 | -1.46% |
| Mar 25, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.89 | 0.81% |
| Mar 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | - |
| Mar 23, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.73 | 1.02% |
| Mar 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | -1.16% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 0.20% |
| Mar 18, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | -1.05% |
| Mar 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 0.60% |
| Mar 16, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.81 | 0.92% |
| Mar 13, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.05% |
| Mar 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | -1.85% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.01 | -0.20% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.05 | -0.50% |
| Mar 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | 0.70% |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.01 | -1.38% |
| Mar 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.29 | -0.68% |
| Mar 4, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.43 | 0.79% |
| Mar 3, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.27 | -1.41% |
| Mar 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -0.24% |
| Feb 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | -0.10% |
| Feb 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | 0.29% |
| Feb 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.57 | 0.49% |
| Feb 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.47 | 0.89% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.29 | -1.60% |
| Feb 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.62 | 0.68% |
| Feb 19, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.48 | -0.48% |