Singapore markets closed

Glenmede Small Cap Equity Portfolio (GTCSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.97+0.05 (+0.16%)
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202430.9730.9730.9730.9730.97-
30 Apr 202430.9230.9230.9230.9230.92-
29 Apr 202431.5131.5131.5131.5131.51-
26 Apr 202431.2731.2731.2731.2731.27-
25 Apr 202431.0931.0931.0931.0931.09-
24 Apr 202431.3231.3231.3231.3231.32-
23 Apr 202431.4131.4131.4131.4131.41-
22 Apr 202430.8830.8830.8830.8830.88-
19 Apr 202430.5830.5830.5830.5830.58-
18 Apr 202430.3230.3230.3230.3230.32-
17 Apr 202430.3330.3330.3330.3330.33-
16 Apr 202430.5630.5630.5630.5630.56-
15 Apr 202430.8130.8130.8130.8130.81-
12 Apr 202431.1531.1531.1531.1531.15-
11 Apr 202431.6031.6031.6031.6031.60-
10 Apr 202431.5331.5331.5331.5331.53-
09 Apr 202432.3432.3432.3432.3432.34-
08 Apr 202432.1932.1932.1932.1932.19-
05 Apr 202432.0432.0432.0432.0432.04-
04 Apr 202431.8731.8731.8731.8731.87-
03 Apr 202432.1432.1432.1432.1432.14-
02 Apr 202432.0832.0832.0832.0832.08-
01 Apr 202432.6332.6332.6332.6332.63-
28 Mar 202432.9032.9032.9032.9032.90-
27 Mar 202432.6732.6732.6732.6732.67-
26 Mar 202432.0132.0132.0132.0132.01-
25 Mar 202432.0632.0632.0632.0632.06-
22 Mar 202432.0932.0932.0932.0932.09-
21 Mar 202432.3532.3532.3532.3532.35-
20 Mar 202431.9431.9431.9431.9431.94-
19 Mar 202431.4931.4931.4931.4931.49-
18 Mar 202431.2431.2431.2431.2431.24-
15 Mar 202431.3531.3531.3531.3531.35-
14 Mar 202431.2831.2831.2831.2831.28-
13 Mar 202431.8631.8631.8631.8631.86-
12 Mar 202431.8131.8131.8131.8131.81-
11 Mar 202431.8831.8831.8831.8831.88-
08 Mar 202431.9731.9731.9731.9731.97-
07 Mar 202431.9031.9031.9031.9031.90-
06 Mar 202431.6231.6231.6231.6231.62-
05 Mar 202431.6931.6931.6931.6931.69-
04 Mar 202431.8131.8131.8131.8131.81-
01 Mar 202431.8331.8331.8331.8331.83-
29 Feb 202431.6831.6831.6831.6831.68-
28 Feb 202431.6131.6131.6131.6131.61-
27 Feb 202431.8831.8831.8831.8831.88-
26 Feb 202431.6331.6331.6331.6331.63-
23 Feb 202431.6831.6831.6831.6831.68-
22 Feb 202431.3331.3331.3331.3331.33-
21 Feb 202431.0931.0931.0931.0931.09-
20 Feb 202431.1331.1331.1331.1331.13-
16 Feb 202431.4231.4231.4231.4231.42-
15 Feb 202431.7131.7131.7131.7131.71-
14 Feb 202431.1031.1031.1031.1031.10-
13 Feb 202430.5030.5030.5030.5030.50-
12 Feb 202431.6231.6231.6231.6231.62-
09 Feb 202431.1731.1731.1731.1731.17-
08 Feb 202430.6030.6030.6030.6030.60-
07 Feb 202430.1930.1930.1930.1930.19-
06 Feb 202430.2230.2230.2230.2230.22-
05 Feb 202430.0630.0630.0630.0630.06-
02 Feb 202430.5330.5330.5330.5330.53-
01 Feb 202430.6630.6630.6630.6630.66-
31 Jan 202430.4930.4930.4930.4930.49-
30 Jan 202431.1731.1731.1731.1731.17-
29 Jan 202431.2831.2831.2831.2831.28-
26 Jan 202430.9130.9130.9130.9130.91-
25 Jan 202430.8030.8030.8030.8030.80-
24 Jan 202430.5730.5730.5730.5730.57-
23 Jan 202430.7430.7430.7430.7430.74-
22 Jan 202430.9230.9230.9230.9230.92-
19 Jan 202430.3830.3830.3830.3830.38-
18 Jan 202430.0530.0530.0530.0530.05-
17 Jan 202429.8829.8829.8829.8829.88-
16 Jan 202430.0630.0630.0630.0630.06-
12 Jan 202430.3830.3830.3830.3830.38-
11 Jan 202430.4730.4730.4730.4730.47-
10 Jan 202430.6930.6930.6930.6930.69-
09 Jan 202430.6830.6830.6830.6830.68-
08 Jan 202430.9930.9930.9930.9930.99-
05 Jan 202430.4330.4330.4330.4330.43-
04 Jan 202430.4030.4030.4030.4030.40-
03 Jan 202430.4630.4630.4630.4630.46-
02 Jan 202431.3031.3031.3031.3031.30-
29 Dec 202331.4031.4031.4031.4031.40-
28 Dec 202331.7631.7631.7631.7631.76-
27 Dec 202331.9131.9131.9131.9131.91-
26 Dec 202331.8931.8931.8931.8931.89-
22 Dec 202331.6131.6131.6131.6131.61-
21 Dec 202331.4831.4831.4831.4831.48-
20 Dec 202330.9630.9630.9630.9630.96-
19 Dec 202331.4631.4631.4631.4631.46-
18 Dec 202330.9130.9130.9130.9130.91-
15 Dec 202331.0231.0231.0231.0231.02-
15 Dec 20230.067 Dividend
15 Dec 20232.471 Capital gain
14 Dec 202333.8733.8733.8733.8731.33-
13 Dec 202332.8932.8932.8932.8930.43-
12 Dec 202331.8831.8831.8831.8829.49-
11 Dec 202332.0032.0032.0032.0029.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...