Glenmede Small Cap Equity Portfolio Institutional Class (GTSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.58
+0.13 (0.39%)
Jul 11, 2025, 8:06 AM EDT
GTSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 30, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.13 | -0.57% |
| May 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.31 | 0.38% |
| May 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.19 | -1.23% |
| May 27, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.58 | 2.39% |
| May 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.84 | -0.77% |
| May 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.08 | -0.16% |
| May 21, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.13 | -2.87% |
| May 20, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.05 | -0.19% |
| May 19, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.11 | -0.71% |
| May 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | 0.71% |
| May 15, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.11 | 0.63% |
| May 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.91 | -1.08% |
| May 13, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.26 | -0.19% |
| May 12, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.32 | 4.28% |
| May 9, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | -0.48% |
| May 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.14 | 2.23% |
| May 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.46 | 0.46% |
| May 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.33 | -1.14% |
| May 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.67 | -0.87% |
| May 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.94 | 2.65% |
| May 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.15 | 0.90% |
| Apr 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.88 | -0.73% |
| Apr 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.10 | 0.07% |