UK markets closed

Glenmede Strategic Equity (GTCEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.66-0.12 (-0.43%)
As of 08:06AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024------
03 Jun 202427.6627.6627.6627.6627.66-
31 May 202427.7827.7827.7827.7827.78-
30 May 202427.5227.5227.5227.5227.52-
29 May 202427.6927.6927.6927.6927.69-
28 May 202427.9127.9127.9127.9127.91-
24 May 202428.0928.0928.0928.0928.09-
23 May 202427.9727.9727.9727.9727.97-
22 May 202428.2728.2728.2728.2728.27-
21 May 202428.3528.3528.3528.3528.35-
20 May 202428.3028.3028.3028.3028.30-
17 May 202428.4028.4028.4028.4028.40-
16 May 202428.3828.3828.3828.3828.38-
15 May 202428.4528.4528.4528.4528.45-
14 May 202428.2028.2028.2028.2028.20-
13 May 202428.1228.1228.1228.1228.12-
10 May 202428.1728.1728.1728.1728.17-
09 May 202428.1128.1128.1128.1128.11-
08 May 202427.9227.9227.9227.9227.92-
07 May 202427.9027.9027.9027.9027.90-
06 May 202427.7727.7727.7727.7727.77-
03 May 202427.5727.5727.5727.5727.57-
02 May 202427.3027.3027.3027.3027.30-
01 May 202427.2527.2527.2527.2527.25-
30 Apr 202427.3427.3427.3427.3427.34-
29 Apr 202427.7827.7827.7827.7827.78-
26 Apr 202427.8127.8127.8127.8127.81-
25 Apr 202427.5627.5627.5627.5627.56-
24 Apr 202427.7327.7327.7327.7327.73-
23 Apr 202427.8127.8127.8127.8127.81-
22 Apr 202427.5227.5227.5227.5227.52-
19 Apr 202427.3327.3327.3327.3327.33-
18 Apr 202427.3627.3627.3627.3627.36-
17 Apr 202427.4427.4427.4427.4427.44-
16 Apr 202427.5827.5827.5827.5827.58-
15 Apr 202427.6327.6327.6327.6327.63-
12 Apr 202427.8727.8727.8727.8727.87-
11 Apr 202428.2628.2628.2628.2628.26-
10 Apr 202428.1328.1328.1328.1328.13-
09 Apr 202428.4228.4228.4228.4228.42-
08 Apr 202428.4228.4228.4228.4228.42-
05 Apr 202428.4028.4028.4028.4028.40-
04 Apr 202428.1228.1228.1228.1228.12-
03 Apr 202428.4028.4028.4028.4028.40-
03 Apr 20240.024 Dividend
02 Apr 202428.4928.4928.4928.4928.47-
01 Apr 202428.7028.7028.7028.7028.68-
28 Mar 202428.8428.8428.8428.8428.82-
27 Mar 202428.7628.7628.7628.7628.74-
26 Mar 202428.5328.5328.5328.5328.51-
25 Mar 202428.5128.5128.5128.5128.49-
22 Mar 202428.6628.6628.6628.6628.64-
21 Mar 202428.8028.8028.8028.8028.78-
20 Mar 202428.7528.7528.7528.7528.73-
19 Mar 202428.5928.5928.5928.5928.57-
18 Mar 202428.3928.3928.3928.3928.37-
15 Mar 202428.2028.2028.2028.2028.18-
14 Mar 202428.5228.5228.5228.5228.50-
13 Mar 202428.5828.5828.5828.5828.56-
12 Mar 202428.5828.5828.5828.5828.56-
11 Mar 202428.2828.2828.2828.2828.26-
08 Mar 202428.1928.1928.1928.1928.17-
07 Mar 202428.3128.3128.3128.3128.29-
06 Mar 202428.1228.1228.1228.1228.10-
05 Mar 202428.0528.0528.0528.0528.03-
04 Mar 202428.3028.3028.3028.3028.28-
01 Mar 202428.3628.3628.3628.3628.34-
29 Feb 202428.1928.1928.1928.1928.17-
28 Feb 202428.1128.1128.1128.1128.09-
27 Feb 202428.1428.1428.1428.1428.12-
26 Feb 202428.1128.1128.1128.1128.09-
23 Feb 202428.2228.2228.2228.2228.20-
22 Feb 202428.2228.2228.2228.2228.20-
21 Feb 202427.7927.7927.7927.7927.77-
20 Feb 202427.6727.6727.6727.6727.65-
16 Feb 202427.8327.8327.8327.8327.81-
15 Feb 202427.9927.9927.9927.9927.97-
14 Feb 202427.9627.9627.9627.9627.94-
13 Feb 202427.6427.6427.6427.6427.62-
12 Feb 202427.9527.9527.9527.9527.93-
09 Feb 202428.0028.0028.0028.0027.98-
08 Feb 202427.8827.8827.8827.8827.86-
07 Feb 202427.8027.8027.8027.8027.78-
06 Feb 202427.6327.6327.6327.6327.61-
05 Feb 202427.5827.5827.5827.5827.56-
02 Feb 202427.6127.6127.6127.6127.59-
01 Feb 202427.4727.4727.4727.4727.45-
31 Jan 202427.0927.0927.0927.0927.07-
30 Jan 202427.5627.5627.5627.5627.54-
29 Jan 202427.5327.5327.5327.5327.51-
26 Jan 202427.3027.3027.3027.3027.28-
25 Jan 202427.2727.2727.2727.2727.25-
24 Jan 202427.0427.0427.0427.0427.02-
23 Jan 202427.0627.0627.0627.0627.04-
22 Jan 202427.0127.0127.0127.0126.99-
19 Jan 202426.9526.9526.9526.9526.93-
18 Jan 202426.7126.7126.7126.7126.69-
17 Jan 202426.4726.4726.4726.4726.45-
16 Jan 202426.6126.6126.6126.6126.59-
12 Jan 202426.7026.7026.7026.7026.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...