Canada markets closed

Glenmede Quant International Equity (GTCIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.48-0.01 (-0.06%)
At close: 06:46PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2024------
Jul 05, 202416.4916.4916.4916.4916.49-
Jul 03, 202416.3916.3916.3916.3916.39-
Jul 02, 202416.4416.4416.4416.4416.44-
Jul 01, 202416.4716.4716.4716.4716.47-
Jun 28, 202416.4116.4116.4116.4116.41-
Jun 27, 202416.3916.3916.3916.3916.39-
Jun 26, 202416.4316.4316.4316.4316.43-
Jun 25, 202416.5416.5416.5416.5416.54-
Jun 24, 202416.5216.5216.5216.5216.52-
Jun 21, 202416.3416.3416.3416.3416.34-
Jun 20, 202416.4516.4516.4516.4516.45-
Jun 18, 202416.4216.4216.4216.4216.42-
Jun 17, 202416.3016.3016.3016.3016.30-
Jun 14, 202416.3116.3116.3116.3116.31-
Jun 13, 202416.4916.4916.4916.4916.49-
Jun 12, 202416.7216.7216.7216.7216.72-
Jun 11, 202416.5916.5916.5916.5916.59-
Jun 10, 202416.7516.7516.7516.7516.75-
Jun 07, 202416.7916.7916.7916.7916.79-
Jun 06, 202416.9316.9316.9316.9316.93-
Jun 05, 202416.8316.8316.8316.8316.83-
Jun 04, 202416.7916.7916.7916.7916.79-
Jun 03, 202416.8916.8916.8916.8916.89-
May 31, 202416.8216.8216.8216.8216.82-
May 30, 202416.6916.6916.6916.6916.69-
May 29, 202416.5616.5616.5616.5616.56-
May 28, 202416.7816.7816.7816.7816.78-
May 24, 202416.7916.7916.7916.7916.79-
May 23, 202416.7716.7716.7716.7716.77-
May 22, 202416.7416.7416.7416.7416.74-
May 21, 202416.8616.8616.8616.8616.86-
May 20, 202416.8916.8916.8916.8916.89-
May 17, 202416.8616.8616.8616.8616.86-
May 16, 202416.8616.8616.8616.8616.86-
May 15, 202416.9216.9216.9216.9216.92-
May 14, 202416.7416.7416.7416.7416.74-
May 13, 202416.6816.6816.6816.6816.68-
May 10, 202416.6816.6816.6816.6816.68-
May 09, 202416.6016.6016.6016.6016.60-
May 08, 202416.5116.5116.5116.5116.51-
May 07, 202416.5216.5216.5216.5216.52-
May 06, 202416.4616.4616.4616.4616.46-
May 03, 202416.3816.3816.3816.3816.38-
May 02, 202416.3016.3016.3016.3016.30-
May 01, 202416.1016.1016.1016.1016.10-
Apr 30, 202416.1116.1116.1116.1116.11-
Apr 29, 202416.2616.2616.2616.2616.26-
Apr 26, 202416.1916.1916.1916.1916.19-
Apr 25, 202416.1316.1316.1316.1316.13-
Apr 24, 202416.2216.2216.2216.2216.22-
Apr 23, 202416.1916.1916.1916.1916.19-
Apr 22, 202416.0216.0216.0216.0216.02-
Apr 19, 202415.8015.8015.8015.8015.80-
Apr 18, 202415.8715.8715.8715.8715.87-
Apr 17, 202415.8615.8615.8615.8615.86-
Apr 16, 202415.8415.8415.8415.8415.84-
Apr 15, 202416.1016.1016.1016.1016.10-
Apr 12, 202416.1516.1516.1516.1516.15-
Apr 11, 202416.2516.2516.2516.2516.25-
Apr 10, 202416.3016.3016.3016.3016.30-
Apr 09, 202416.4816.4816.4816.4816.48-
Apr 08, 202416.5416.5416.5416.5416.54-
Apr 05, 202416.4516.4516.4516.4516.45-
Apr 04, 202416.5216.5216.5216.5216.52-
Apr 03, 202416.4416.4416.4416.4416.44-
Apr 03, 20240.087 Dividend
Apr 02, 202416.4716.4716.4716.4716.38-
Apr 01, 202416.5016.5016.5016.5016.41-
Mar 28, 202416.6116.6116.6116.6116.52-
Mar 27, 202416.6316.6316.6316.6316.54-
Mar 26, 202416.5616.5616.5616.5616.47-
Mar 25, 202416.5316.5316.5316.5316.44-
Mar 22, 202416.5216.5216.5216.5216.43-
Mar 21, 202416.5616.5616.5616.5616.47-
Mar 20, 202416.5416.5416.5416.5416.45-
Mar 19, 202416.4816.4816.4816.4816.39-
Mar 18, 202416.4216.4216.4216.4216.33-
Mar 15, 202416.4016.4016.4016.4016.31-
Mar 14, 202416.4016.4016.4016.4016.31-
Mar 13, 202416.4516.4516.4516.4516.36-
Mar 12, 202416.3616.3616.3616.3616.27-
Mar 11, 202416.2916.2916.2916.2916.20-
Mar 08, 202416.4216.4216.4216.4216.33-
Mar 07, 202416.4016.4016.4016.4016.31-
Mar 06, 202416.2616.2616.2616.2616.17-
Mar 05, 202416.1416.1416.1416.1416.05-
Mar 04, 202416.1216.1216.1216.1216.03-
Mar 01, 202416.1316.1316.1316.1316.04-
Feb 29, 202416.0016.0016.0016.0015.92-
Feb 28, 202415.9815.9815.9815.9815.90-
Feb 27, 202416.0416.0416.0416.0415.96-
Feb 26, 202416.0716.0716.0716.0715.99-
Feb 23, 202416.0816.0816.0816.0816.00-
Feb 22, 202416.0316.0316.0316.0315.95-
Feb 21, 202415.8615.8615.8615.8615.78-
Feb 20, 202415.8715.8715.8715.8715.79-
Feb 16, 202415.8115.8115.8115.8115.73-
Feb 15, 202415.7115.7115.7115.7115.63-
Feb 14, 202415.5215.5215.5215.5215.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...