Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.02
+0.36 (1.83%)
May 28, 2025, 8:06 AM EDT
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - |
| May 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.83% |
| May 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.11% |
| May 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35% |
| May 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.77% |
| May 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.25% |
| May 19, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.05% |
| May 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.84% |
| May 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
| May 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.45% |
| May 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| May 12, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 3.38% |
| May 9, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% |
| May 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.77% |
| May 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.62% |
| May 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.82% |
| May 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| May 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.98% |
| May 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| Apr 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| Apr 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.47% |
| Apr 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.16% |
| Apr 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Apr 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.21% |
| Apr 23, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.31% |
| Apr 22, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.35% |
| Apr 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.08% |
| Apr 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Apr 16, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.46% |
| Apr 15, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% |
| Apr 14, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.76% |
| Apr 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.60% |
| Apr 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -4.03% |
| Apr 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 8.52% |
| Apr 8, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.86% |
| Apr 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.34% |
| Apr 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -5.58% |
| Apr 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -5.19% |
| Apr 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.81% |
| Apr 1, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | 0.05% |
| Mar 31, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | 0.61% |
| Mar 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.52 | -1.76% |
| Mar 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | -0.80% |
| Mar 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | -0.59% |
| Mar 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | - |
| Mar 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.15 | 1.82% |
| Mar 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | -0.20% |
| Mar 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.83 | -0.55% |
| Mar 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.94 | 1.01% |
| Mar 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.74 | -0.60% |