Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
+0.05 (0.22%)
Dec 10, 2025, 8:06 AM EST
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Dec 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% |
| Dec 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.26% |
| Dec 5, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.40% |
| Dec 4, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% |
| Dec 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.89% |
| Dec 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Dec 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.53% |
| Nov 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Nov 26, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.49% |
| Nov 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.73% |
| Nov 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.92% |
| Nov 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.16% |
| Nov 20, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.57% |
| Nov 19, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.05% |
| Nov 18, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| Nov 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.81% |
| Nov 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.45% |
| Nov 13, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.33% |
| Nov 12, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.40% |
| Nov 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.36% |
| Nov 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.77% |
| Nov 7, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% |
| Nov 6, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.72% |
| Nov 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.73% |
| Nov 4, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.48% |
| Nov 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.04% |
| Oct 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.54% |
| Oct 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.27% |
| Oct 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.85% |
| Oct 28, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.44% |
| Oct 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.85% |
| Oct 24, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Oct 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% |
| Oct 22, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.94% |
| Oct 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.72% |
| Oct 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.28% |
| Oct 17, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.60% |
| Oct 16, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.14% |
| Oct 15, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.32% |
| Oct 14, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.46% |
| Oct 13, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.39% |
| Oct 10, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.89% |
| Oct 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% |
| Oct 8, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.86% |
| Oct 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.81% |
| Oct 6, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.45% |
| Oct 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Oct 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.18% |
| Oct 1, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% |