Glenmede Small Cap Equity Portfolio Institutional Class (GTSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.93
-0.22 (-0.73%)
May 1, 2025, 8:06 AM EDT
GTSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| 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% |
| Mar 19, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | 0.62% |
| Mar 18, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.23 | -0.65% |
| Mar 17, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.44 | 1.31% |
| Mar 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.02 | 2.53% |
| Mar 13, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.23 | -1.67% |
| Mar 12, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.76 | -0.72% |
| Mar 11, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 31.99 | -0.40% |
| Mar 10, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.12 | -2.49% |
| Mar 7, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.94 | 0.76% |
| Mar 6, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.69 | -0.73% |
| Mar 5, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.93 | 0.92% |
| Mar 4, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.63 | -1.48% |
| Mar 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.12 | -2.33% |
| Feb 28, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.91 | 0.50% |
| Feb 27, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.74 | -1.52% |
| Feb 26, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.26 | -0.61% |
| Feb 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.47 | 0.03% |
| Feb 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.46 | -1.57% |
| Feb 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.01 | -1.07% |
| Feb 20, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.39 | -1.39% |