Glenmede Small Cap Equity Portfolio Institutional Class (GTSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.17
-0.26 (-0.80%)
Aug 12, 2025, 8:06 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 2.92% |
| Aug 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.80% |
| Aug 8, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Aug 7, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.28% |
| Aug 6, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.50% |
| Aug 5, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.41% |
| Aug 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.78% |
| Aug 1, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.24% |
| Jul 31, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.23% |
| Jul 30, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.91% |
| Jul 29, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.39% |
| Jul 28, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.30% |
| Jul 25, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.70% |
| Jul 24, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.47% |
| Jul 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.33% |
| Jul 22, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.45% |
| Jul 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.28% |
| Jul 18, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.94% |
| Jul 17, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.11% |
| Jul 16, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.84% |
| Jul 15, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -2.51% |
| Jul 14, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.15% |
| Jul 11, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.61% |
| Jul 10, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.39% |
| Jul 9, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.45% |
| Jul 8, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.12% |
| Jul 7, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.76% |
| Jul 3, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.63% |
| Jul 2, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.25% |
| Jul 1, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.84 | 2.08% |
| Jun 30, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.17 | -0.06% |
| Jun 27, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.19 | 0.25% |
| Jun 26, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.11 | 1.16% |
| Jun 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.74 | -0.97% |
| Jun 24, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.05 | 1.29% |
| Jun 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.64 | 1.21% |
| Jun 20, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.26 | 0.03% |
| Jun 18, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.25 | 0.19% |
| Jun 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.19 | -1.17% |
| Jun 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.56 | 0.86% |
| Jun 13, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.29 | -2.12% |
| Jun 12, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.97 | -0.62% |
| Jun 11, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.17 | -0.86% |
| Jun 10, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.45 | 0.93% |
| Jun 9, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | 0.75% |
| Jun 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.91 | 1.33% |
| Jun 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.49 | -0.25% |
| Jun 4, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.57 | -0.22% |
| Jun 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.64 | 2.26% |
| Jun 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.94 | -0.61% |