Glenmede Small Cap Equity Portfolio Institutional Class (GTSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.37
+0.12 (0.38%)
May 30, 2025, 8:06 AM EDT
GTSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.57% |
| May 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.38% |
| May 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.23% |
| May 27, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 2.39% |
| May 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.77% |
| May 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.16% |
| May 21, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -2.87% |
| May 20, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.19% |
| May 19, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.71% |
| May 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.71% |
| May 15, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.63% |
| May 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.08% |
| May 13, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.19% |
| May 12, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 4.28% |
| May 9, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% |
| May 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.23% |
| May 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.46% |
| May 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.14% |
| May 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.87% |
| May 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% |
| May 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.90% |
| Apr 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.73% |
| Apr 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.07% |
| Apr 28, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.37% |
| Apr 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.13% |
| Apr 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.76% |
| Apr 23, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.30% |
| Apr 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 2.46% |
| Apr 21, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.76% |
| Apr 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.98% |
| Apr 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.17% |
| Apr 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.27% |
| Apr 14, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.01% |
| Apr 11, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.44% |
| Apr 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -4.73% |
| Apr 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 8.48% |
| Apr 8, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -3.10% |
| Apr 7, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.22% |
| Apr 4, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -3.85% |
| Apr 3, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -7.24% |
| Apr 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.45% |
| Apr 1, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.71 | 0.28% |
| Mar 31, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.62 | 0.03% |
| Mar 28, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.61 | -1.83% |
| Mar 27, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.20 | -0.65% |
| Mar 26, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.41 | -0.52% |
| Mar 25, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.58 | -0.61% |
| Mar 24, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.78 | 2.08% |
| Mar 21, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.11 | -0.43% |
| Mar 20, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.25 | -0.55% |