Canada markets close in 1 hour 42 minutes

Glenmede Quantitative U.S. Total Market Equity Portfolio (GTTMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.22+0.09 (+0.47%)
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202419.2219.2219.2219.2219.22-
May 13, 202419.1319.1319.1319.1319.13-
May 10, 202419.1419.1419.1419.1419.14-
May 09, 202419.0919.0919.0919.0919.09-
May 08, 202418.9718.9718.9718.9718.97-
May 07, 202419.0219.0219.0219.0219.02-
May 06, 202418.8818.8818.8818.8818.88-
May 03, 202418.6918.6918.6918.6918.69-
May 02, 202418.6218.6218.6218.6218.62-
May 01, 202418.4718.4718.4718.4718.47-
Apr 30, 202418.4818.4818.4818.4818.48-
Apr 29, 202418.8718.8718.8718.8718.87-
Apr 26, 202418.7518.7518.7518.7518.75-
Apr 25, 202418.6818.6818.6818.6818.68-
Apr 24, 202418.8118.8118.8118.8118.81-
Apr 23, 202418.7418.7418.7418.7418.74-
Apr 22, 202418.6718.6718.6718.6718.67-
Apr 19, 202418.5318.5318.5318.5318.53-
Apr 18, 202418.4318.4318.4318.4318.43-
Apr 17, 202418.4318.4318.4318.4318.43-
Apr 16, 202418.5118.5118.5118.5118.51-
Apr 15, 202418.6218.6218.6218.6218.62-
Apr 12, 202418.8218.8218.8218.8218.82-
Apr 11, 202419.0819.0819.0819.0819.08-
Apr 10, 202419.0719.0719.0719.0719.07-
Apr 09, 202419.3919.3919.3919.3919.39-
Apr 08, 202419.4019.4019.4019.4019.40-
Apr 05, 202419.3619.3619.3619.3619.36-
Apr 04, 202419.2519.2519.2519.2519.25-
Apr 03, 202419.5019.5019.5019.5019.50-
Apr 03, 20240.006 Dividend
Apr 02, 202419.4719.4719.4719.4719.46-
Apr 01, 202419.7019.7019.7019.7019.69-
Mar 28, 202419.7719.7719.7719.7719.76-
Mar 27, 202419.6919.6919.6919.6919.68-
Mar 26, 202419.4619.4619.4619.4619.45-
Mar 25, 202419.4819.4819.4819.4819.47-
Mar 22, 202419.4819.4819.4819.4819.47-
Mar 21, 202419.6119.6119.6119.6119.60-
Mar 20, 202419.4519.4519.4519.4519.44-
Mar 19, 202419.2419.2419.2419.2419.23-
Mar 18, 202419.0619.0619.0619.0619.05-
Mar 15, 202419.0519.0519.0519.0519.04-
Mar 14, 202419.1019.1019.1019.1019.09-
Mar 13, 202419.3019.3019.3019.3019.29-
Mar 12, 202419.3319.3319.3319.3319.32-
Mar 11, 202419.2819.2819.2819.2819.27-
Mar 08, 202419.2619.2619.2619.2619.25-
Mar 07, 202419.3219.3219.3219.3219.31-
Mar 06, 202419.1519.1519.1519.1519.14-
Mar 05, 202419.0519.0519.0519.0519.04-
Mar 04, 202419.1219.1219.1219.1219.11-
Mar 01, 202419.1019.1019.1019.1019.09-
Feb 29, 202418.9418.9418.9418.9418.93-
Feb 28, 202418.8118.8118.8118.8118.80-
Feb 27, 202418.8218.8218.8218.8218.81-
Feb 26, 202418.8318.8318.8318.8318.82-
Feb 23, 202418.8018.8018.8018.8018.79-
Feb 22, 202418.6118.6118.6118.6118.60-
Feb 21, 202418.3818.3818.3818.3818.37-
Feb 20, 202418.3718.3718.3718.3718.36-
Feb 16, 202418.5018.5018.5018.5018.49-
Feb 15, 202418.6918.6918.6918.6918.68-
Feb 14, 202418.4118.4118.4118.4118.40-
Feb 13, 202418.1318.1318.1318.1318.12-
Feb 12, 202418.6218.6218.6218.6218.61-
Feb 09, 202418.5718.5718.5718.5718.56-
Feb 08, 202418.2718.2718.2718.2718.26-
Feb 07, 202418.1418.1418.1418.1418.13-
Feb 06, 202418.2718.2718.2718.2718.26-
Feb 05, 202418.1818.1818.1818.1818.17-
Feb 02, 202418.3218.3218.3218.3218.31-
Feb 01, 202418.3618.3618.3618.3618.35-
Jan 31, 202418.2618.2618.2618.2618.25-
Jan 30, 202418.5818.5818.5818.5818.57-
Jan 29, 202418.4018.4018.4018.4018.39-
Jan 26, 202418.2818.2818.2818.2818.27-
Jan 25, 202418.2518.2518.2518.2518.24-
Jan 24, 202418.1518.1518.1518.1518.14-
Jan 23, 202418.2618.2618.2618.2618.25-
Jan 22, 202418.2918.2918.2918.2918.28-
Jan 19, 202418.1418.1418.1418.1418.13-
Jan 18, 202418.0218.0218.0218.0218.01-
Jan 17, 202417.9517.9517.9517.9517.94-
Jan 16, 202418.0018.0018.0018.0017.99-
Jan 12, 202418.0418.0418.0418.0418.03-
Jan 11, 202418.0418.0418.0418.0418.03-
Jan 10, 202418.0018.0018.0018.0017.99-
Jan 09, 202417.9717.9717.9717.9717.96-
Jan 08, 202418.0618.0618.0618.0618.05-
Jan 05, 202417.8017.8017.8017.8017.79-
Jan 04, 202417.8317.8317.8317.8317.82-
Jan 03, 202417.8417.8417.8417.8417.83-
Jan 02, 202418.0518.0518.0518.0518.04-
Dec 29, 202318.0518.0518.0518.0518.04-
Dec 28, 202318.1418.1418.1418.1418.13-
Dec 27, 202318.1518.1518.1518.1518.14-
Dec 26, 202318.1818.1818.1818.1818.17-
Dec 22, 202318.1218.1218.1218.1218.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...