Glenmede Disciplined U.S. Equity Portfolio (GTLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.62
+0.14 (0.65%)
Apr 30, 2026, 8:06 AM EST
GTLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.20% |
| Apr 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.65% |
| Apr 28, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.88% |
| Apr 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.14% |
| Apr 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.74% |
| Apr 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.51% |
| Apr 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
| Apr 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.42% |
| Apr 20, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.32% |
| Apr 17, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.51% |
| Apr 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.86% |
| Apr 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Apr 14, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.67% |
| Apr 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.41% |
| Apr 10, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% |
| Apr 9, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.34% |
| Apr 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.64% |
| Apr 7, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| Apr 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.70% |
| Apr 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.35% |
| Apr 1, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | 2.76% |
| Mar 30, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.16 | -0.52% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.26 | -1.83% |
| Mar 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.62 | -1.40% |
| Mar 25, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.90 | 0.76% |
| Mar 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | - |
| Mar 23, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | 1.02% |
| Mar 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.55 | -1.11% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | 0.15% |
| Mar 18, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.74 | -1.05% |
| Mar 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.95 | 0.60% |
| Mar 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.83 | 0.91% |
| Mar 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | - |
| Mar 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | -1.89% |
| Mar 11, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | -0.15% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | -0.54% |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 0.70% |
| Mar 6, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | -1.33% |
| Mar 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | -0.73% |
| Mar 4, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | 0.84% |
| Mar 3, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | -1.46% |
| Mar 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.58 | -0.24% |
| Feb 27, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.63 | -0.05% |
| Feb 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | 0.24% |
| Feb 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | 0.49% |
| Feb 24, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.49 | 0.93% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | -1.64% |
| Feb 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | 0.68% |
| Feb 19, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | -0.48% |