UK markets open in 3 minutes

Glenmede Small Cap Equity Instl (GTSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.69+0.37 (+1.08%)
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202434.6934.6934.6934.6934.69-
03 May 202434.3234.3234.3234.3234.32-
02 May 202433.9733.9733.9733.9733.97-
01 May 202433.3733.3733.3733.3733.37-
30 Apr 202433.3233.3233.3233.3233.32-
29 Apr 202433.9533.9533.9533.9533.95-
26 Apr 202433.6933.6933.6933.6933.69-
25 Apr 202433.5033.5033.5033.5033.50-
24 Apr 202433.7533.7533.7533.7533.75-
23 Apr 202433.8433.8433.8433.8433.84-
22 Apr 202433.2733.2733.2733.2733.27-
19 Apr 202432.9432.9432.9432.9432.94-
18 Apr 202432.6632.6632.6632.6632.66-
17 Apr 202432.6832.6832.6832.6832.68-
16 Apr 202432.9332.9332.9332.9332.93-
15 Apr 202433.1933.1933.1933.1933.19-
12 Apr 202433.5633.5633.5633.5633.56-
11 Apr 202434.0434.0434.0434.0434.04-
10 Apr 202433.9733.9733.9733.9733.97-
09 Apr 202434.8434.8434.8434.8434.84-
08 Apr 202434.6834.6834.6834.6834.68-
05 Apr 202434.5234.5234.5234.5234.52-
04 Apr 202434.3334.3334.3334.3334.33-
03 Apr 202434.6234.6234.6234.6234.62-
03 Apr 20240.007 Dividend
02 Apr 202434.5634.5634.5634.5634.55-
01 Apr 202435.1635.1635.1635.1635.15-
28 Mar 202435.4535.4535.4535.4535.44-
27 Mar 202435.2035.2035.2035.2035.19-
26 Mar 202434.4934.4934.4934.4934.48-
25 Mar 202434.5434.5434.5434.5434.53-
22 Mar 202434.5734.5734.5734.5734.56-
21 Mar 202434.8634.8634.8634.8634.85-
20 Mar 202434.4134.4134.4134.4134.40-
19 Mar 202433.9333.9333.9333.9333.92-
18 Mar 202433.6633.6633.6633.6633.65-
15 Mar 202433.7833.7833.7833.7833.77-
14 Mar 202433.7033.7033.7033.7033.69-
13 Mar 202434.3234.3234.3234.3234.31-
12 Mar 202434.2734.2734.2734.2734.26-
11 Mar 202434.3434.3434.3434.3434.33-
08 Mar 202434.4434.4434.4434.4434.43-
07 Mar 202434.3634.3634.3634.3634.35-
06 Mar 202434.0734.0734.0734.0734.06-
05 Mar 202434.1434.1434.1434.1434.13-
04 Mar 202434.2634.2634.2634.2634.25-
01 Mar 202434.2934.2934.2934.2934.28-
29 Feb 202434.1334.1334.1334.1334.12-
28 Feb 202434.0534.0534.0534.0534.04-
27 Feb 202434.3434.3434.3434.3434.33-
26 Feb 202434.0734.0734.0734.0734.06-
23 Feb 202434.1334.1334.1334.1334.12-
22 Feb 202433.7533.7533.7533.7533.74-
21 Feb 202433.5033.5033.5033.5033.49-
20 Feb 202433.5333.5333.5333.5333.52-
16 Feb 202433.8533.8533.8533.8533.84-
15 Feb 202434.1634.1634.1634.1634.15-
14 Feb 202433.5033.5033.5033.5033.49-
13 Feb 202432.8532.8532.8532.8532.84-
12 Feb 202434.0634.0634.0634.0634.05-
09 Feb 202433.5733.5733.5733.5733.56-
08 Feb 202432.9632.9632.9632.9632.95-
07 Feb 202432.5132.5132.5132.5132.50-
06 Feb 202432.5532.5532.5532.5532.54-
05 Feb 202432.3832.3832.3832.3832.37-
02 Feb 202432.8832.8832.8832.8832.87-
01 Feb 202433.0333.0333.0333.0333.02-
31 Jan 202432.8432.8432.8432.8432.83-
30 Jan 202433.5833.5833.5833.5833.57-
29 Jan 202433.6933.6933.6933.6933.68-
26 Jan 202433.2933.2933.2933.2933.28-
25 Jan 202433.1833.1833.1833.1833.17-
24 Jan 202432.9232.9232.9232.9232.91-
23 Jan 202433.1033.1033.1033.1033.09-
22 Jan 202433.3033.3033.3033.3033.29-
19 Jan 202432.7232.7232.7232.7232.71-
18 Jan 202432.3632.3632.3632.3632.35-
17 Jan 202432.1832.1832.1832.1832.17-
16 Jan 202432.3732.3732.3732.3732.36-
12 Jan 202432.7132.7132.7132.7132.70-
11 Jan 202432.8232.8232.8232.8232.81-
10 Jan 202433.0533.0533.0533.0533.04-
09 Jan 202433.0433.0433.0433.0433.03-
08 Jan 202433.3733.3733.3733.3733.36-
05 Jan 202432.7832.7832.7832.7832.77-
04 Jan 202432.7332.7332.7332.7332.72-
03 Jan 202432.8032.8032.8032.8032.79-
02 Jan 202433.7133.7133.7133.7133.70-
29 Dec 202333.8233.8233.8233.8233.81-
28 Dec 202334.2134.2134.2134.2134.20-
27 Dec 202334.3634.3634.3634.3634.35-
26 Dec 202334.3434.3434.3434.3434.33-
22 Dec 202334.0434.0434.0434.0434.03-
21 Dec 202333.9033.9033.9033.9033.89-
20 Dec 202333.3333.3333.3333.3333.32-
19 Dec 202333.8833.8833.8833.8833.87-
18 Dec 202333.2833.2833.2833.2833.27-
15 Dec 202333.4033.4033.4033.4033.39-
15 Dec 20230.082 Dividend
15 Dec 20232.471 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...