Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.09
+0.06 (0.24%)
Aug 27, 2026, 8:06 AM EST
GTLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | - | - |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% |
| Aug 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.16% |
| Aug 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.44% |
| Aug 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.68% |
| Aug 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.48% |
| Aug 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% |
| Aug 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.67% |
| Aug 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.51% |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.47% |
| Aug 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.39% |
| Aug 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.48% |
| Aug 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.32% |
| Aug 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.32% |
| Aug 7, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.72% |
| Aug 6, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.08% |
| Aug 5, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.29% |
| Aug 4, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.21% |
| Aug 3, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.80% |
| Jul 31, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.25% |
| Jul 30, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.19% |
| Jul 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.14% |
| Jul 28, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.51% |
| Jul 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.81% |
| Jul 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.21% |
| Jul 23, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.59% |
| Jul 22, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% |
| Jul 21, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.94% |
| Jul 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.17% |
| Jul 17, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.68% |
| Jul 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.34% |
| Jul 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.25% |
| Jul 14, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.38% |
| Jul 13, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.75% |
| Jul 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.17% |
| Jul 9, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.48% |
| Jul 8, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.25% |
| Jul 7, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.71% |
| Jul 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.42% |
| Jul 2, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.46% |
| Jul 1, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.97% |
| Jun 30, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | 0.83% |
| Jun 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.87 | 1.02% |
| Jun 26, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.63 | -0.88% |
| Jun 25, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.84 | 0.80% |
| Jun 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.65 | 0.25% |
| Jun 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.59 | -1.95% |
| Jun 22, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | 0.83% |
| Jun 18, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | 1.27% |
| Jun 17, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.56 | -1.26% |