Glenmede Strategic Equity Portfolio (GTCEX) NASDAQ
23.36
+0.059999(+0.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.36
+0.059999(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0 |
| April 01, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 |
| March 31, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 |
| March 30, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 |
| March 27, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 |
| March 26, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
| March 25, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0 |
| March 24, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 |
| March 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0 |
| March 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| March 19, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 |
| March 18, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 |
| March 17, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0 |
| March 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0 |
| March 13, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0 |
| March 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0 |
| March 11, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| March 10, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 |
| March 09, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 |
| March 06, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
| March 05, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0 |
| March 04, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 |
| March 03, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0 |
| March 02, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0 |
| February 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0 |
| February 26, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0 |
| February 25, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0 |
| February 24, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0 |
| February 23, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
| February 20, 2026 | 24.79 | 24.79 | 0 | 24.79 | 24.79 | 0 |
| February 19, 2026 | 24.66 | 24.66 | 0 | 24.66 | 24.66 | 0 |
| February 18, 2026 | 24.75 | 24.75 | 0 | 24.75 | 24.75 | 0 |
| February 17, 2026 | 24.53 | 24.53 | 0 | 24.53 | 24.53 | 0 |
| February 13, 2026 | 24.51 | 24.51 | 0 | 24.51 | 24.51 | 0 |
| February 12, 2026 | 24.4 | 24.4 | 0 | 24.4 | 24.4 | 0 |
| February 11, 2026 | 24.93 | 24.93 | 0 | 24.93 | 24.93 | 0 |
| February 10, 2026 | 25.17 | 25.17 | 0 | 25.17 | 25.17 | 0 |
| February 09, 2026 | 25.22 | 25.22 | 0 | 25.22 | 25.22 | 0 |
| February 06, 2026 | 25.12 | 25.12 | 0 | 25.12 | 25.12 | 0 |
| February 05, 2026 | 24.79 | 24.79 | 0 | 24.79 | 24.79 | 0 |
| February 04, 2026 | 25.18 | 25.18 | 0 | 25.18 | 25.18 | 0 |
| February 03, 2026 | 25.19 | 25.19 | 0 | 25.19 | 25.19 | 0 |
| February 02, 2026 | 25.49 | 25.49 | 0 | 25.49 | 25.49 | 0 |
| January 30, 2026 | 25.28 | 25.28 | 0 | 25.28 | 25.28 | 0 |
| January 29, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.34 | 0 |
| January 28, 2026 | 25.37 | 25.37 | 0 | 25.37 | 25.37 | 0 |
| January 27, 2026 | 25.72 | 25.72 | 0 | 25.72 | 25.72 | 0 |
| January 26, 2026 | 25.6 | 25.6 | 0 | 25.6 | 25.6 | 0 |
| January 23, 2026 | 25.39 | 25.39 | 0 | 25.39 | 25.39 | 0 |
| January 22, 2026 | 25.53 | 25.53 | 0 | 25.53 | 25.53 | 0 |
| January 21, 2026 | 25.49 | 25.49 | 0 | 25.49 | 25.49 | 0 |
| January 20, 2026 | 25.21 | 25.21 | 0 | 25.21 | 25.21 | 0 |
| January 16, 2026 | 25.68 | 25.68 | 0 | 25.68 | 25.68 | 0 |
| January 15, 2026 | 25.72 | 25.72 | 0 | 25.72 | 25.72 | 0 |
| January 14, 2026 | 25.59 | 25.59 | 0 | 25.59 | 25.59 | 0 |
| January 13, 2026 | 25.67 | 25.67 | 0 | 25.67 | 25.67 | 0 |
| January 12, 2026 | 25.76 | 25.76 | 0 | 25.76 | 25.76 | 0 |
| January 09, 2026 | 25.7 | 25.7 | 0 | 25.7 | 25.7 | 0 |
| January 08, 2026 | 25.49 | 25.49 | 0 | 25.49 | 25.49 | 0 |
| January 07, 2026 | 25.4 | 25.4 | 0 | 25.4 | 25.4 | 0 |