Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.08
+0.06 (0.24%)
Aug 27, 2026, 8:06 AM EST
GTLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Aug 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.24% |
| Aug 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.16% |
| Aug 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.44% |
| Aug 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% |
| Aug 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.52% |
| Aug 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.16% |
| Aug 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.71% |
| Aug 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.51% |
| Aug 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.47% |
| Aug 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.43% |
| Aug 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% |
| Aug 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.32% |
| Aug 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.32% |
| Aug 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.72% |
| Aug 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.08% |
| Aug 5, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.24% |
| Aug 4, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.16% |
| Aug 3, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.80% |
| Jul 31, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% |
| Jul 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.19% |
| Jul 29, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.09% |
| Jul 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.47% |
| Jul 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.85% |
| Jul 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.21% |
| Jul 23, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.64% |
| Jul 22, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.59% |
| Jul 21, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.94% |
| Jul 20, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% |
| Jul 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% |
| Jul 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.34% |
| Jul 15, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% |
| Jul 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Jul 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.75% |
| Jul 10, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.13% |
| Jul 9, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.48% |
| Jul 8, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.30% |
| Jul 7, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.67% |
| Jul 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Jul 2, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.46% |
| Jul 1, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.97% |
| Jun 30, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.05 | 0.84% |
| Jun 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | 1.05% |
| Jun 26, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | -0.88% |
| Jun 25, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.81 | 0.80% |
| Jun 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.62 | 0.25% |
| Jun 23, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.56 | -1.99% |
| Jun 22, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.04 | 0.88% |
| Jun 18, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.83 | 1.23% |
| Jun 17, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | -1.21% |