Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
+0.07 (0.35%)
Apr 2, 2026, 4:00 PM EST
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.35% |
| Apr 1, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.76% |
| Mar 30, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.52% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.83% |
| Mar 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.40% |
| Mar 25, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.76% |
| Mar 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Mar 23, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.02% |
| Mar 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.11% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Mar 18, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.05% |
| Mar 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.60% |
| Mar 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.91% |
| Mar 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Mar 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.89% |
| Mar 11, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% |
| Mar 6, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.33% |
| Mar 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.73% |
| Mar 4, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.84% |
| Mar 3, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.46% |
| Mar 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.24% |
| Feb 27, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Feb 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.24% |
| Feb 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Feb 24, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.93% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.64% |
| Feb 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Feb 19, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |
| Feb 18, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.88% |
| Feb 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.58% |
| Feb 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.38% |
| Feb 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.93% |
| Feb 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.19% |
| Feb 10, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Feb 9, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% |
| Feb 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.32% |
| Feb 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.34% |
| Feb 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Feb 3, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.55% |
| Feb 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% |
| Jan 30, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% |
| Jan 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jan 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% |
| Jan 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Jan 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.69% |
| Jan 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.78% |
| Jan 22, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% |