Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.30
+0.22 (0.88%)
Oct 16, 2026, 8:06 AM EST
GTLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Oct 15, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.88% |
| Oct 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.26% |
| Oct 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% |
| Oct 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.39% |
| Oct 9, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.55% |
| Oct 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% |
| Oct 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.42% |
| Oct 6, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | 0.12% |
| Oct 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | 0.59% |
| Oct 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.23 | 0.48% |
| Oct 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.11 | 0.72% |
| Sep 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.93 | 0.12% |
| Sep 29, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | 0.12% |
| Sep 28, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.87 | -0.64% |
| Sep 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.03 | 0.08% |
| Sep 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | 0.08% |
| Sep 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.99 | -0.48% |
| Sep 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.11 | 0.12% |
| Sep 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | 1.33% |
| Sep 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.75 | -0.20% |
| Sep 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.80 | 1.34% |
| Sep 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.47 | -0.61% |
| Sep 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.62 | 0.12% |
| Sep 14, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.59 | -0.61% |
| Sep 11, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.74 | 1.26% |
| Sep 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.43 | -0.69% |
| Sep 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.60 | -0.24% |
| Sep 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.66 | -0.96% |
| Sep 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | -0.28% |
| Sep 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.97 | 1.22% |
| Sep 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.67 | 0.40% |
| Sep 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | -0.80% |
| Aug 31, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.77 | -0.64% |
| Aug 28, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.93 | -0.95% |
| Aug 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | 0.40% |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.07 | 0.24% |
| Aug 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | 0.16% |
| Aug 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.97 | -0.44% |
| Aug 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | 0.68% |
| Aug 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.91 | -0.48% |
| Aug 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.03 | -0.20% |
| Aug 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | -0.67% |
| Aug 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.25 | -0.51% |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | -0.47% |
| Aug 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.50 | 1.39% |
| Aug 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | 0.48% |
| Aug 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.03 | 0.32% |
| Aug 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.95 | 0.32% |
| Aug 7, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.87 | 1.71% |