Skip to main content
logo
Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.86
+0.29 (1.23%)
Jun 18, 2026, 4:00 PM EST

GTLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202623.8623.8623.8623.8623.861.23%
Jun 17, 202623.5723.5723.5723.5723.57-1.22%
Jun 16, 202623.8623.8623.8623.8623.86-1.36%
Jun 15, 202624.1924.1924.1924.1924.190.96%
Jun 12, 202623.9623.9623.9623.9623.960.93%
Jun 11, 202623.7423.7423.7423.7423.742.33%
Jun 10, 202623.2023.2023.2023.2023.20-1.57%
Jun 9, 202623.5723.5723.5723.5723.57-0.17%
Jun 8, 202623.6123.6123.6123.6123.610.98%
Jun 5, 202623.3823.3823.3823.3823.38-3.31%
Jun 4, 202624.1824.1824.1824.1824.180.42%
Jun 3, 202624.0824.0824.0824.0824.08-0.12%
Jun 2, 202624.1124.1124.1124.1124.111.39%
Jun 1, 202623.7823.7823.7823.7823.781.75%
May 29, 202623.3723.3723.3723.3723.370.56%
May 28, 202623.2423.2423.2423.2423.24-
May 27, 202623.2423.2423.2423.2423.24-0.51%
May 26, 202623.3623.3623.3623.3623.361.43%
May 22, 202623.0323.0323.0323.0323.031.50%
May 21, 202622.6922.6922.6922.6922.690.31%
May 20, 202622.6222.6222.6222.6222.621.62%
May 19, 202622.2622.2622.2622.2622.26-0.36%
May 18, 202622.3422.3422.3422.3422.340.18%
May 15, 202622.3022.3022.3022.3022.30-1.37%
May 14, 202622.6122.6122.6122.6122.610.27%
May 13, 202622.5522.5522.5522.5522.550.27%
May 12, 202622.4922.4922.4922.4922.49-0.71%
May 11, 202622.6522.6522.6522.6522.65-
May 8, 202622.6522.6522.6522.6522.651.66%
May 7, 202622.2822.2822.2822.2822.28-1.07%
May 6, 202622.5222.5222.5222.5222.520.67%
May 5, 202622.3722.3722.3722.3722.371.41%
May 4, 202622.0622.0622.0622.0622.06-
May 1, 202622.0622.0622.0622.0622.060.87%
Apr 30, 202621.8721.8721.8721.8721.871.25%
Apr 29, 202621.6021.6021.6021.6021.600.61%
Apr 28, 202621.4721.4721.4721.4721.47-0.88%
Apr 27, 202621.6621.6621.6621.6621.66-0.09%
Apr 24, 202621.6821.6821.6821.6821.680.74%
Apr 23, 202621.5221.5221.5221.5221.52-0.51%
Apr 22, 202621.6321.6321.6321.6321.630.56%
Apr 21, 202621.5121.5121.5121.5121.51-0.37%
Apr 20, 202621.5921.5921.5921.5921.590.33%
Apr 17, 202621.5221.5221.5221.5221.521.46%
Apr 16, 202621.2121.2121.2121.2121.210.86%
Apr 15, 202621.0321.0321.0321.0321.030.38%
Apr 14, 202620.9520.9520.9520.9520.950.67%
Apr 13, 202620.8120.8120.8120.8120.811.41%
Apr 10, 202620.5220.5220.5220.5220.52-0.87%
Apr 9, 202620.7020.7020.7020.7020.700.34%