Nasdaq - Delayed Quote USD

Glenmede Small Cap Equity Adv (GTCSX)

34.42 +0.65 (+1.92%)
At close: November 5 at 6:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 33.77 33.77 33.77 33.77 33.77 -
Nov 1, 2024 33.64 33.64 33.64 33.64 33.64 -
Oct 31, 2024 33.62 33.62 33.62 33.62 33.62 -
Oct 30, 2024 33.91 33.91 33.91 33.91 33.91 -
Oct 29, 2024 33.90 33.90 33.90 33.90 33.90 -
Oct 28, 2024 33.97 33.97 33.97 33.97 33.97 -
Oct 25, 2024 33.62 33.62 33.62 33.62 33.62 -
Oct 24, 2024 33.88 33.88 33.88 33.88 33.88 -
Oct 23, 2024 33.72 33.72 33.72 33.72 33.72 -
Oct 22, 2024 34.00 34.00 34.00 34.00 34.00 -
Oct 21, 2024 34.23 34.23 34.23 34.23 34.23 -
Oct 18, 2024 34.84 34.84 34.84 34.84 34.84 -
Oct 17, 2024 34.99 34.99 34.99 34.99 34.99 -
Oct 16, 2024 35.00 35.00 35.00 35.00 35.00 -
Oct 15, 2024 34.53 34.53 34.53 34.53 34.53 -
Oct 14, 2024 34.48 34.48 34.48 34.48 34.48 -
Oct 11, 2024 34.27 34.27 34.27 34.27 34.27 -
Oct 10, 2024 33.61 33.61 33.61 33.61 33.61 -
Oct 9, 2024 33.71 33.71 33.71 33.71 33.71 -
Oct 8, 2024 33.59 33.59 33.59 33.59 33.59 -
Oct 7, 2024 33.64 33.64 33.64 33.64 33.64 -
Oct 4, 2024 33.90 33.90 33.90 33.90 33.90 -
Oct 3, 2024 33.47 33.47 33.47 33.47 33.47 -
Oct 2, 2024 33.71 33.71 33.71 33.71 33.71 -
Oct 1, 2024 33.85 33.85 33.85 33.85 33.85 -
Sep 30, 2024 34.37 34.37 34.37 34.37 34.37 -
Sep 27, 2024 34.27 34.27 34.27 34.27 34.27 -
Sep 26, 2024 34.02 34.02 34.02 34.02 34.02 -
Sep 25, 2024 33.66 33.66 33.66 33.66 33.66 -
Sep 24, 2024 34.16 34.16 34.16 34.16 34.16 -
Sep 23, 2024 34.21 34.21 34.21 34.21 34.21 -
Sep 20, 2024 34.34 34.34 34.34 34.34 34.34 -
Sep 19, 2024 34.63 34.63 34.63 34.63 34.63 -
Sep 18, 2024 34.06 34.06 34.06 34.06 34.06 -
Sep 17, 2024 34.00 34.00 34.00 34.00 34.00 -
Sep 16, 2024 33.76 33.76 33.76 33.76 33.76 -
Sep 13, 2024 33.55 33.55 33.55 33.55 33.55 -
Sep 12, 2024 32.83 32.83 32.83 32.83 32.83 -
Sep 11, 2024 32.61 32.61 32.61 32.61 32.61 -
Sep 10, 2024 32.63 32.63 32.63 32.63 32.63 -
Sep 9, 2024 32.71 32.71 32.71 32.71 32.71 -
Sep 6, 2024 32.77 32.77 32.77 32.77 32.77 -
Sep 5, 2024 33.29 33.29 33.29 33.29 33.29 -
Sep 4, 2024 33.48 33.48 33.48 33.48 33.48 -
Sep 3, 2024 33.63 33.63 33.63 33.63 33.63 -
Aug 30, 2024 34.56 34.56 34.56 34.56 34.56 -
Aug 29, 2024 34.36 34.36 34.36 34.36 34.36 -
Aug 28, 2024 34.13 34.13 34.13 34.13 34.13 -
Aug 27, 2024 34.33 34.33 34.33 34.33 34.33 -
Aug 26, 2024 34.44 34.44 34.44 34.44 34.44 -
Aug 23, 2024 34.53 34.53 34.53 34.53 34.53 -
Aug 22, 2024 33.60 33.60 33.60 33.60 33.60 -
Aug 21, 2024 33.74 33.74 33.74 33.74 33.74 -
Aug 20, 2024 33.43 33.43 33.43 33.43 33.43 -
Aug 19, 2024 33.77 33.77 33.77 33.77 33.77 -
Aug 16, 2024 33.49 33.49 33.49 33.49 33.49 -
Aug 15, 2024 33.32 33.32 33.32 33.32 33.32 -
Aug 14, 2024 32.72 32.72 32.72 32.72 32.72 -
Aug 13, 2024 32.86 32.86 32.86 32.86 32.86 -
Aug 12, 2024 32.39 32.39 32.39 32.39 32.39 -
Aug 9, 2024 32.74 32.74 32.74 32.74 32.74 -
Aug 8, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 7, 2024 31.99 31.99 31.99 31.99 31.99 -
Aug 6, 2024 32.30 32.30 32.30 32.30 32.30 -
Aug 5, 2024 31.99 31.99 31.99 31.99 31.99 -
Aug 2, 2024 33.06 33.06 33.06 33.06 33.06 -
Aug 1, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 31, 2024 35.01 35.01 35.01 35.01 35.01 -
Jul 30, 2024 34.86 34.86 34.86 34.86 34.86 -
Jul 29, 2024 34.51 34.51 34.51 34.51 34.51 -
Jul 26, 2024 34.71 34.71 34.71 34.71 34.71 -
Jul 25, 2024 34.15 34.15 34.15 34.15 34.15 -
Jul 24, 2024 33.70 33.70 33.70 33.70 33.70 -
Jul 23, 2024 34.28 34.28 34.28 34.28 34.28 -
Jul 22, 2024 34.18 34.18 34.18 34.18 34.18 -
Jul 19, 2024 33.73 33.73 33.73 33.73 33.73 -
Jul 18, 2024 33.90 33.90 33.90 33.90 33.90 -
Jul 17, 2024 34.36 34.36 34.36 34.36 34.36 -
Jul 16, 2024 34.56 34.56 34.56 34.56 34.56 -
Jul 15, 2024 33.40 33.40 33.40 33.40 33.40 -
Jul 12, 2024 33.10 33.10 33.10 33.10 33.10 -
Jul 11, 2024 32.84 32.84 32.84 32.84 32.84 -
Jul 10, 2024 31.79 31.79 31.79 31.79 31.79 -
Jul 9, 2024 31.45 31.45 31.45 31.45 31.45 -
Jul 8, 2024 31.57 31.57 31.57 31.57 31.57 -
Jul 5, 2024 31.39 31.39 31.39 31.39 31.39 -
Jul 3, 2024 0.02 Dividend
Jul 3, 2024 31.58 31.58 31.58 31.58 31.58 -
Jul 2, 2024 31.57 31.57 31.57 31.57 31.55 -
Jul 1, 2024 31.54 31.54 31.54 31.54 31.52 -
Jun 28, 2024 31.94 31.94 31.94 31.94 31.92 -
Jun 27, 2024 31.70 31.70 31.70 31.70 31.68 -
Jun 26, 2024 31.60 31.60 31.60 31.60 31.58 -
Jun 25, 2024 31.65 31.65 31.65 31.65 31.63 -
Jun 24, 2024 32.01 32.01 32.01 32.01 31.99 -
Jun 21, 2024 31.80 31.80 31.80 31.80 31.78 -
Jun 20, 2024 31.65 31.65 31.65 31.65 31.63 -
Jun 18, 2024 31.70 31.70 31.70 31.70 31.68 -
Jun 17, 2024 31.72 31.72 31.72 31.72 31.70 -
Jun 14, 2024 31.54 31.54 31.54 31.54 31.52 -
Jun 13, 2024 31.99 31.99 31.99 31.99 31.97 -
Jun 12, 2024 32.49 32.49 32.49 32.49 32.47 -
Jun 11, 2024 31.99 31.99 31.99 31.99 31.97 -
Jun 10, 2024 32.19 32.19 32.19 32.19 32.17 -
Jun 7, 2024 32.24 32.24 32.24 32.24 32.22 -
Jun 6, 2024 32.44 32.44 32.44 32.44 32.42 -
Jun 5, 2024 32.56 32.56 32.56 32.56 32.54 -
Jun 4, 2024 32.15 32.15 32.15 32.15 32.13 -
Jun 3, 2024 32.48 32.48 32.48 32.48 32.46 -
May 31, 2024 32.58 32.58 32.58 32.58 32.56 -
May 30, 2024 32.23 32.23 32.23 32.23 32.21 -
May 29, 2024 31.91 31.91 31.91 31.91 31.89 -
May 28, 2024 32.38 32.38 32.38 32.38 32.36 -
May 24, 2024 32.52 32.52 32.52 32.52 32.50 -
May 23, 2024 32.25 32.25 32.25 32.25 32.23 -
May 22, 2024 32.64 32.64 32.64 32.64 32.62 -
May 21, 2024 32.86 32.86 32.86 32.86 32.84 -
May 20, 2024 32.88 32.88 32.88 32.88 32.86 -
May 17, 2024 32.87 32.87 32.87 32.87 32.85 -
May 16, 2024 32.86 32.86 32.86 32.86 32.84 -
May 15, 2024 33.05 33.05 33.05 33.05 33.03 -
May 14, 2024 32.84 32.84 32.84 32.84 32.82 -
May 13, 2024 32.48 32.48 32.48 32.48 32.46 -
May 10, 2024 32.43 32.43 32.43 32.43 32.41 -
May 9, 2024 32.48 32.48 32.48 32.48 32.46 -
May 8, 2024 32.09 32.09 32.09 32.09 32.07 -
May 7, 2024 32.22 32.22 32.22 32.22 32.20 -
May 6, 2024 32.19 32.19 32.19 32.19 32.17 -
May 3, 2024 31.85 31.85 31.85 31.85 31.83 -
May 2, 2024 31.53 31.53 31.53 31.53 31.51 -
May 1, 2024 30.97 30.97 30.97 30.97 30.95 -
Apr 30, 2024 30.92 30.92 30.92 30.92 30.90 -
Apr 29, 2024 31.51 31.51 31.51 31.51 31.49 -
Apr 26, 2024 31.27 31.27 31.27 31.27 31.25 -
Apr 25, 2024 31.09 31.09 31.09 31.09 31.07 -
Apr 24, 2024 31.32 31.32 31.32 31.32 31.30 -
Apr 23, 2024 31.41 31.41 31.41 31.41 31.39 -
Apr 22, 2024 30.88 30.88 30.88 30.88 30.86 -
Apr 19, 2024 30.58 30.58 30.58 30.58 30.56 -
Apr 18, 2024 30.32 30.32 30.32 30.32 30.30 -
Apr 17, 2024 30.33 30.33 30.33 30.33 30.31 -
Apr 16, 2024 30.56 30.56 30.56 30.56 30.54 -
Apr 15, 2024 30.81 30.81 30.81 30.81 30.79 -
Apr 12, 2024 31.15 31.15 31.15 31.15 31.13 -
Apr 11, 2024 31.60 31.60 31.60 31.60 31.58 -
Apr 10, 2024 31.53 31.53 31.53 31.53 31.51 -
Apr 9, 2024 32.34 32.34 32.34 32.34 32.32 -
Apr 8, 2024 32.19 32.19 32.19 32.19 32.17 -
Apr 5, 2024 32.04 32.04 32.04 32.04 32.02 -
Apr 4, 2024 31.87 31.87 31.87 31.87 31.85 -
Apr 3, 2024 32.14 32.14 32.14 32.14 32.12 -
Apr 2, 2024 32.08 32.08 32.08 32.08 32.06 -
Apr 1, 2024 32.63 32.63 32.63 32.63 32.61 -
Mar 28, 2024 32.90 32.90 32.90 32.90 32.88 -
Mar 27, 2024 32.67 32.67 32.67 32.67 32.65 -
Mar 26, 2024 32.01 32.01 32.01 32.01 31.99 -
Mar 25, 2024 32.06 32.06 32.06 32.06 32.04 -
Mar 22, 2024 32.09 32.09 32.09 32.09 32.07 -
Mar 21, 2024 32.35 32.35 32.35 32.35 32.33 -
Mar 20, 2024 31.94 31.94 31.94 31.94 31.92 -
Mar 19, 2024 31.49 31.49 31.49 31.49 31.47 -
Mar 18, 2024 31.24 31.24 31.24 31.24 31.22 -
Mar 15, 2024 31.35 31.35 31.35 31.35 31.33 -
Mar 14, 2024 31.28 31.28 31.28 31.28 31.26 -
Mar 13, 2024 31.86 31.86 31.86 31.86 31.84 -
Mar 12, 2024 31.81 31.81 31.81 31.81 31.79 -
Mar 11, 2024 31.88 31.88 31.88 31.88 31.86 -
Mar 8, 2024 31.97 31.97 31.97 31.97 31.95 -
Mar 7, 2024 31.90 31.90 31.90 31.90 31.88 -
Mar 6, 2024 31.62 31.62 31.62 31.62 31.60 -
Mar 5, 2024 31.69 31.69 31.69 31.69 31.67 -
Mar 4, 2024 31.81 31.81 31.81 31.81 31.79 -
Mar 1, 2024 31.83 31.83 31.83 31.83 31.81 -
Feb 29, 2024 31.68 31.68 31.68 31.68 31.66 -
Feb 28, 2024 31.61 31.61 31.61 31.61 31.59 -
Feb 27, 2024 31.88 31.88 31.88 31.88 31.86 -
Feb 26, 2024 31.63 31.63 31.63 31.63 31.61 -
Feb 23, 2024 31.68 31.68 31.68 31.68 31.66 -
Feb 22, 2024 31.33 31.33 31.33 31.33 31.31 -
Feb 21, 2024 31.09 31.09 31.09 31.09 31.07 -
Feb 20, 2024 31.13 31.13 31.13 31.13 31.11 -
Feb 16, 2024 31.42 31.42 31.42 31.42 31.40 -
Feb 15, 2024 31.71 31.71 31.71 31.71 31.69 -
Feb 14, 2024 31.10 31.10 31.10 31.10 31.08 -
Feb 13, 2024 30.50 30.50 30.50 30.50 30.48 -
Feb 12, 2024 31.62 31.62 31.62 31.62 31.60 -
Feb 9, 2024 31.17 31.17 31.17 31.17 31.15 -
Feb 8, 2024 30.60 30.60 30.60 30.60 30.58 -
Feb 7, 2024 30.19 30.19 30.19 30.19 30.17 -
Feb 6, 2024 30.22 30.22 30.22 30.22 30.20 -
Feb 5, 2024 30.06 30.06 30.06 30.06 30.04 -
Feb 2, 2024 30.53 30.53 30.53 30.53 30.51 -
Feb 1, 2024 30.66 30.66 30.66 30.66 30.64 -
Jan 31, 2024 30.49 30.49 30.49 30.49 30.47 -
Jan 30, 2024 31.17 31.17 31.17 31.17 31.15 -
Jan 29, 2024 31.28 31.28 31.28 31.28 31.26 -
Jan 26, 2024 30.91 30.91 30.91 30.91 30.89 -
Jan 25, 2024 30.80 30.80 30.80 30.80 30.78 -
Jan 24, 2024 30.57 30.57 30.57 30.57 30.55 -
Jan 23, 2024 30.74 30.74 30.74 30.74 30.72 -
Jan 22, 2024 30.92 30.92 30.92 30.92 30.90 -
Jan 19, 2024 30.38 30.38 30.38 30.38 30.36 -
Jan 18, 2024 30.05 30.05 30.05 30.05 30.03 -
Jan 17, 2024 29.88 29.88 29.88 29.88 29.86 -
Jan 16, 2024 30.06 30.06 30.06 30.06 30.04 -
Jan 12, 2024 30.38 30.38 30.38 30.38 30.36 -
Jan 11, 2024 30.47 30.47 30.47 30.47 30.45 -
Jan 10, 2024 30.69 30.69 30.69 30.69 30.67 -
Jan 9, 2024 30.68 30.68 30.68 30.68 30.66 -
Jan 8, 2024 30.99 30.99 30.99 30.99 30.97 -
Jan 5, 2024 30.43 30.43 30.43 30.43 30.41 -
Jan 4, 2024 30.40 30.40 30.40 30.40 30.38 -
Jan 3, 2024 30.46 30.46 30.46 30.46 30.44 -
Jan 2, 2024 31.30 31.30 31.30 31.30 31.28 -
Dec 29, 2023 31.40 31.40 31.40 31.40 31.38 -
Dec 28, 2023 31.76 31.76 31.76 31.76 31.74 -
Dec 27, 2023 31.91 31.91 31.91 31.91 31.89 -
Dec 26, 2023 31.89 31.89 31.89 31.89 31.87 -
Dec 22, 2023 31.61 31.61 31.61 31.61 31.59 -
Dec 21, 2023 31.48 31.48 31.48 31.48 31.46 -
Dec 20, 2023 30.96 30.96 30.96 30.96 30.94 -
Dec 19, 2023 31.46 31.46 31.46 31.46 31.44 -
Dec 18, 2023 30.91 30.91 30.91 30.91 30.89 -
Dec 15, 2023 0.07 Dividend
Dec 15, 2023 31.02 31.02 31.02 31.02 31.00 -
Dec 15, 2023 2.47 Capital Gains
Dec 14, 2023 33.87 33.87 33.87 33.87 31.31 -
Dec 13, 2023 32.89 32.89 32.89 32.89 30.41 -
Dec 12, 2023 31.88 31.88 31.88 31.88 29.47 -
Dec 11, 2023 32.00 32.00 32.00 32.00 29.58 -
Dec 8, 2023 31.85 31.85 31.85 31.85 29.45 -
Dec 7, 2023 31.60 31.60 31.60 31.60 29.21 -
Dec 6, 2023 31.38 31.38 31.38 31.38 29.01 -
Dec 5, 2023 31.46 31.46 31.46 31.46 29.09 -
Dec 4, 2023 32.04 32.04 32.04 32.04 29.62 -
Dec 1, 2023 31.62 31.62 31.62 31.62 29.23 -
Nov 30, 2023 30.76 30.76 30.76 30.76 28.44 -
Nov 29, 2023 30.70 30.70 30.70 30.70 28.38 -
Nov 28, 2023 30.53 30.53 30.53 30.53 28.23 -
Nov 27, 2023 30.66 30.66 30.66 30.66 28.35 -
Nov 24, 2023 30.79 30.79 30.79 30.79 28.47 -
Nov 22, 2023 30.61 30.61 30.61 30.61 28.30 -
Nov 21, 2023 30.40 30.40 30.40 30.40 28.11 -
Nov 20, 2023 30.71 30.71 30.71 30.71 28.39 -
Nov 17, 2023 30.62 30.62 30.62 30.62 28.31 -
Nov 16, 2023 30.26 30.26 30.26 30.26 27.98 -
Nov 15, 2023 30.75 30.75 30.75 30.75 28.43 -
Nov 14, 2023 30.67 30.67 30.67 30.67 28.35 -
Nov 13, 2023 29.18 29.18 29.18 29.18 26.98 -
Nov 10, 2023 29.29 29.29 29.29 29.29 27.08 -
Nov 9, 2023 28.93 28.93 28.93 28.93 26.75 -
Nov 8, 2023 29.32 29.32 29.32 29.32 27.11 -
Nov 7, 2023 29.67 29.67 29.67 29.67 27.43 -
Nov 6, 2023 29.70 29.70 29.70 29.70 27.46 -

Related Tickers