GTILX - Glenmede Quantitative U.S. Large Cap Growth Equity Portfolio Institutional Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202031.7231.7231.7231.7231.72-
Jul. 09, 202031.6331.6331.6331.6331.63-
Jul. 08, 202031.6931.6931.6931.6931.69-
Jul. 07, 202031.4131.4131.4131.4131.41-
Jul. 06, 202031.7131.7131.7131.7131.71-
Jul. 02, 202031.3831.3831.3831.3831.38-
Jul. 01, 202031.2431.2431.2431.2431.24-
Jul. 01, 20200.057 Dividend
Jun. 30, 202031.1631.1631.1631.1631.10-
Jun. 29, 202030.6630.6630.6630.6630.60-
Jun. 26, 202030.2430.2430.2430.2430.18-
Jun. 25, 202030.7830.7830.7830.7830.72-
Jun. 24, 202030.4830.4830.4830.4830.42-
Jun. 23, 202031.2731.2731.2731.2731.21-
Jun. 22, 202031.1831.1831.1831.1831.12-
Jun. 19, 202030.9530.9530.9530.9530.89-
Jun. 18, 202031.0131.0131.0131.0130.95-
Jun. 17, 202031.0831.0831.0831.0831.02-
Jun. 16, 202031.1331.1331.1331.1331.07-
Jun. 15, 202030.5030.5030.5030.5030.44-
Jun. 12, 202030.1530.1530.1530.1530.09-
Jun. 11, 202029.8629.8629.8629.8629.81-
Jun. 10, 202031.5831.5831.5831.5831.52-
Jun. 09, 202031.6731.6731.6731.6731.61-
Jun. 08, 202031.9531.9531.9531.9531.89-
Jun. 05, 202031.7731.7731.7731.7731.71-
Jun. 04, 202030.9130.9130.9130.9130.85-
Jun. 03, 202031.1231.1231.1231.1231.06-
Jun. 02, 202030.7730.7730.7730.7730.71-
Jun. 01, 202030.5130.5130.5130.5130.45-
May 29, 202030.4430.4430.4430.4430.38-
May 28, 202030.0630.0630.0630.0630.01-
May 27, 202030.0830.0830.0830.0830.02-
May 26, 202029.6529.6529.6529.6529.60-
May 22, 202029.4929.4929.4929.4929.44-
May 21, 202029.3729.3729.3729.3729.32-
May 20, 202029.6029.6029.6029.6029.55-
May 19, 202029.1529.1529.1529.1529.10-
May 18, 202029.3129.3129.3129.3129.26-
May 15, 202028.4728.4728.4728.4728.42-
May 14, 202028.3128.3128.3128.3128.26-
May 13, 202027.9527.9527.9527.9527.90-
May 12, 202028.4928.4928.4928.4928.44-
May 11, 202029.1129.1129.1129.1129.06-
May 08, 202029.0629.0629.0629.0629.01-
May 07, 202028.5628.5628.5628.5628.51-
May 06, 202027.9727.9727.9727.9727.92-
May 05, 202028.0628.0628.0628.0628.01-
May 04, 202027.6727.6727.6727.6727.62-
May 01, 202027.4627.4627.4627.4627.41-
Apr. 30, 202028.1928.1928.1928.1928.14-
Apr. 29, 202028.5828.5828.5828.5828.53-
Apr. 28, 202027.6727.6727.6727.6727.62-
Apr. 27, 202027.7727.7727.7727.7727.72-
Apr. 24, 202027.3327.3327.3327.3327.28-
Apr. 23, 202026.8526.8526.8526.8526.80-
Apr. 22, 202026.9026.9026.9026.9026.85-
Apr. 21, 202026.2426.2426.2426.2426.19-
Apr. 20, 202027.2427.2427.2427.2427.19-
Apr. 17, 202027.7327.7327.7327.7327.68-
Apr. 16, 202027.0227.0227.0227.0226.97-
Apr. 15, 202026.8226.8226.8226.8226.77-
Apr. 14, 202027.5127.5127.5127.5127.46-
Apr. 13, 202026.6026.6026.6026.6026.55-
Apr. 09, 202026.8426.8426.8426.8426.79-
Apr. 08, 202026.6126.6126.6126.6126.56-
Apr. 07, 202025.6525.6525.6525.6525.60-
Apr. 06, 202025.7225.7225.7225.7225.67-
Apr. 03, 202023.7923.7923.7923.7923.75-
Apr. 02, 202024.2024.2024.2024.2024.16-
Apr. 01, 202023.8723.8723.8723.8723.83-
Apr. 01, 20200.047 Dividend
Mar. 31, 202024.9824.9824.9824.9824.89-
Mar. 30, 202025.4325.4325.4325.4325.34-
Mar. 27, 202024.5524.5524.5524.5524.46-
Mar. 26, 202025.6225.6225.6225.6225.53-
Mar. 25, 202024.0524.0524.0524.0523.96-
Mar. 24, 202023.7923.7923.7923.7923.70-
Mar. 23, 202021.6021.6021.6021.6021.52-
Mar. 20, 202022.1122.1122.1122.1122.03-
Mar. 19, 202023.2023.2023.2023.2023.11-
Mar. 18, 202023.0623.0623.0623.0622.97-
Mar. 17, 202024.4824.4824.4824.4824.39-
Mar. 16, 202023.2623.2623.2623.2623.17-
Mar. 13, 202026.4526.4526.4526.4526.35-
Mar. 12, 202024.1824.1824.1824.1824.09-
Mar. 11, 202026.7726.7726.7726.7726.67-
Mar. 10, 202028.0128.0128.0128.0127.91-
Mar. 09, 202026.6726.6726.6726.6726.57-
Mar. 06, 202028.6928.6928.6928.6928.58-
Mar. 05, 202029.1529.1529.1529.1529.04-
Mar. 04, 202030.1830.1830.1830.1830.07-
Mar. 03, 202028.9528.9528.9528.9528.84-
Mar. 02, 202029.7829.7829.7829.7829.67-
Feb. 28, 202028.5128.5128.5128.5128.40-
Feb. 27, 202028.7128.7128.7128.7128.60-
Feb. 26, 202030.0030.0030.0030.0029.89-
Feb. 25, 202030.0030.0030.0030.0029.89-
Feb. 24, 202030.9630.9630.9630.9630.85-
Feb. 21, 202032.0632.0632.0632.0631.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...