Glenmede Disciplined U.S. Equity Portfolio Institutional Shares (GTLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
+0.21 (0.84%)
Oct 16, 2026, 8:06 AM EST
GTLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Oct 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.84% |
| Oct 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.22% |
| Oct 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% |
| Oct 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% |
| Oct 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.55% |
| Oct 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% |
| Oct 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.41% |
| Oct 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.38 | 0.12% |
| Oct 5, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.35 | 0.56% |
| Oct 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 0.51% |
| Oct 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | 0.72% |
| Sep 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.90 | 0.12% |
| Sep 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | 0.12% |
| Sep 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | -0.64% |
| Sep 25, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | 0.08% |
| Sep 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.98 | 0.08% |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -0.48% |
| Sep 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | 0.12% |
| Sep 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.05 | 1.33% |
| Sep 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | -0.20% |
| Sep 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.77 | 1.31% |
| Sep 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.45 | -0.57% |
| Sep 15, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.59 | 0.12% |
| Sep 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -0.61% |
| Sep 11, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.71 | 1.22% |
| Sep 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.42 | -0.65% |
| Sep 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.57 | -0.24% |
| Sep 8, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.63 | -0.96% |
| Sep 4, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | -0.32% |
| Sep 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.95 | 1.26% |
| Sep 2, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.64 | 0.41% |
| Sep 1, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.54 | -0.81% |
| Aug 31, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.74 | -0.64% |
| Aug 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.90 | -0.95% |
| Aug 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.14 | 0.40% |
| Aug 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | 0.24% |
| Aug 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.98 | 0.16% |
| Aug 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | -0.44% |
| Aug 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.05 | 0.72% |
| Aug 20, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | -0.52% |
| Aug 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | -0.16% |
| Aug 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | -0.71% |
| Aug 17, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | -0.51% |
| Aug 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.35 | -0.47% |
| Aug 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.47 | 1.43% |
| Aug 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.11 | 0.44% |
| Aug 11, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | 0.32% |
| Aug 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.92 | 0.32% |
| Aug 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | 1.72% |