Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
-0.07 (-0.34%)
At close: Feb 5, 2026
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.90% |
| Jan 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.28% |
| Jan 16, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.59% |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Jan 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% |
| Jan 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.20% |
| Jan 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Jan 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.44% |
| Jan 8, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Jan 7, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.34% |
| Jan 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.39% |
| Jan 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.41% |
| Jan 2, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.56% |
| Dec 31, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.85% |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Dec 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Dec 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Dec 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.40% |
| Dec 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.30% |
| Dec 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.76% |
| Dec 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.97% |
| Dec 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.46% |
| Dec 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.36% |
| Dec 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.41% |
| Dec 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -14.87% |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 23.13 | 19.70 | -0.77% |
| Dec 11, 2025 | 19.85 | 19.85 | 19.85 | 23.31 | 19.85 | 0.65% |
| Dec 10, 2025 | 19.73 | 19.73 | 19.73 | 23.16 | 19.72 | 1.36% |
| Dec 9, 2025 | 19.46 | 19.46 | 19.46 | 22.85 | 19.46 | 0.22% |
| Dec 8, 2025 | 19.42 | 19.42 | 19.42 | 22.80 | 19.42 | -0.26% |
| Dec 5, 2025 | 19.47 | 19.47 | 19.47 | 22.86 | 19.47 | 0.40% |
| Dec 4, 2025 | 19.39 | 19.39 | 19.39 | 22.77 | 19.39 | -0.09% |
| Dec 3, 2025 | 19.41 | 19.41 | 19.41 | 22.79 | 19.41 | 0.89% |
| Dec 2, 2025 | 19.24 | 19.24 | 19.24 | 22.59 | 19.24 | 0.36% |
| Dec 1, 2025 | 19.17 | 19.17 | 19.17 | 22.51 | 19.17 | -0.53% |
| Nov 28, 2025 | 19.27 | 19.27 | 19.27 | 22.63 | 19.27 | 0.71% |
| Nov 26, 2025 | 19.14 | 19.14 | 19.14 | 22.47 | 19.14 | 0.49% |
| Nov 25, 2025 | 19.04 | 19.04 | 19.04 | 22.36 | 19.04 | 1.73% |
| Nov 24, 2025 | 18.72 | 18.72 | 18.72 | 21.98 | 18.72 | 0.92% |