Glenmede Disciplined US Eq Ptf (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.69
-0.22 (-1.00%)
Sep 15, 2025, 8:06 AM EDT
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.58% |
| Sep 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.28% |
| Sep 9, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.18% |
| Sep 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.18% |
| Sep 5, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.51% |
| Sep 4, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.94% |
| Sep 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.24% |
| Sep 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.37% |
| Aug 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% |
| Aug 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% |
| Aug 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| Aug 26, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Aug 25, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.61% |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.25% |
| Aug 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Aug 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.24% |
| Aug 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.19% |
| Aug 18, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% |
| Aug 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.29% |
| Aug 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.43% |
| Aug 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.49% |
| Aug 12, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.71% |
| Aug 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.53% |
| Aug 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.44% |
| Aug 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Aug 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% |
| Aug 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.33% |
| Aug 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.36% |
| Jul 31, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.68% |
| Jul 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.38% |
| Jul 28, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.14% |
| Jul 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| Jul 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.33% |
| Jul 23, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.16% |
| Jul 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.68% |
| Jul 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| Jul 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Jul 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.74% |
| Jul 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Jul 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.12% |
| Jul 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.44% |
| Jul 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.11% |
| Jul 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Jul 9, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Jul 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.29% |
| Jul 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.97% |
| Jul 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Jul 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.05% |