Singapore markets closed

Glenmede Quant US Large Cap Gr Eq Instl (GTILX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.13+0.19 (+0.56%)
As of 08:05AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202434.1334.1334.1334.1334.13-
26 Mar 202433.9433.9433.9433.9433.94-
25 Mar 202433.9933.9933.9933.9933.99-
22 Mar 202434.1334.1334.1334.1334.13-
21 Mar 202434.2434.2434.2434.2434.24-
20 Mar 202434.0234.0234.0234.0234.02-
19 Mar 202433.6533.6533.6533.6533.65-
18 Mar 202433.4333.4333.4333.4333.43-
15 Mar 202433.2233.2233.2233.2233.22-
14 Mar 202433.6733.6733.6733.6733.67-
13 Mar 202433.7133.7133.7133.7133.71-
12 Mar 202433.7333.7333.7333.7333.73-
11 Mar 202433.3933.3933.3933.3933.39-
08 Mar 202433.4633.4633.4633.4633.46-
07 Mar 202433.7933.7933.7933.7933.79-
06 Mar 202433.4333.4333.4333.4333.43-
05 Mar 202433.1933.1933.1933.1933.19-
04 Mar 202433.6733.6733.6733.6733.67-
01 Mar 202433.7933.7933.7933.7933.79-
29 Feb 202433.3733.3733.3733.3733.37-
28 Feb 202433.2433.2433.2433.2433.24-
27 Feb 202433.2533.2533.2533.2533.25-
26 Feb 202433.1933.1933.1933.1933.19-
23 Feb 202433.1133.1133.1133.1133.11-
22 Feb 202433.1633.1633.1633.1633.16-
21 Feb 202432.4432.4432.4432.4432.44-
20 Feb 202432.5432.5432.5432.5432.54-
16 Feb 202432.8632.8632.8632.8632.86-
15 Feb 202433.0933.0933.0933.0933.09-
14 Feb 202432.9732.9732.9732.9732.97-
13 Feb 202432.5232.5232.5232.5232.52-
12 Feb 202433.1033.1033.1033.1033.10-
09 Feb 202433.1833.1833.1833.1833.18-
08 Feb 202432.8932.8932.8932.8932.89-
07 Feb 202432.5732.5732.5732.5732.57-
06 Feb 202432.2532.2532.2532.2532.25-
05 Feb 202432.2932.2932.2932.2932.29-
02 Feb 202432.4632.4632.4632.4632.46-
01 Feb 202431.9731.9731.9731.9731.97-
31 Jan 202431.5231.5231.5231.5231.52-
30 Jan 202432.1832.1832.1832.1832.18-
29 Jan 202432.1832.1832.1832.1832.18-
26 Jan 202431.8031.8031.8031.8031.80-
25 Jan 202431.8931.8931.8931.8931.89-
24 Jan 202431.8031.8031.8031.8031.80-
23 Jan 202431.7331.7331.7331.7331.73-
22 Jan 202431.6831.6831.6831.6831.68-
19 Jan 202431.4331.4331.4331.4331.43-
18 Jan 202431.0631.0631.0631.0631.06-
17 Jan 202430.7130.7130.7130.7130.71-
16 Jan 202430.8730.8730.8730.8730.87-
12 Jan 202430.9630.9630.9630.9630.96-
11 Jan 202430.9930.9930.9930.9930.99-
10 Jan 202430.8630.8630.8630.8630.86-
09 Jan 202430.7030.7030.7030.7030.70-
08 Jan 202430.7630.7630.7630.7630.76-
05 Jan 202430.1830.1830.1830.1830.18-
04 Jan 202430.1730.1730.1730.1730.17-
03 Jan 202430.2330.2330.2330.2330.23-
02 Jan 202430.5930.5930.5930.5930.59-
29 Dec 202330.9930.9930.9930.9930.99-
28 Dec 202331.1431.1431.1431.1431.14-
27 Dec 202331.0931.0931.0931.0931.09-
26 Dec 202331.0831.0831.0831.0831.08-
22 Dec 202330.9530.9530.9530.9530.95-
21 Dec 202330.9030.9030.9030.9030.90-
20 Dec 202330.5530.5530.5530.5530.55-
19 Dec 202331.0431.0431.0431.0431.04-
18 Dec 202330.8530.8530.8530.8530.85-
15 Dec 202330.8130.8130.8130.8130.81-
15 Dec 20230.017 Dividend
15 Dec 20231.474 Capital gain
14 Dec 202332.3432.3432.3432.3430.85-
13 Dec 202332.0232.0232.0232.0230.54-
12 Dec 202331.5731.5731.5731.5730.11-
11 Dec 202331.3831.3831.3831.3829.93-
08 Dec 202330.9930.9930.9930.9929.56-
07 Dec 202330.7930.7930.7930.7929.37-
06 Dec 202330.4930.4930.4930.4929.08-
05 Dec 202330.5730.5730.5730.5729.16-
04 Dec 202330.6930.6930.6930.6929.28-
01 Dec 202330.8330.8330.8330.8329.41-
30 Nov 202330.4630.4630.4630.4629.06-
29 Nov 202330.3730.3730.3730.3728.97-
28 Nov 202330.3630.3630.3630.3628.96-
27 Nov 202330.3830.3830.3830.3828.98-
24 Nov 202330.4230.4230.4230.4229.02-
22 Nov 202330.3730.3730.3730.3728.97-
21 Nov 202330.1730.1730.1730.1728.78-
20 Nov 202330.2830.2830.2830.2828.88-
17 Nov 202330.0230.0230.0230.0228.64-
16 Nov 202329.9029.9029.9029.9028.52-
15 Nov 202330.0030.0030.0030.0028.62-
14 Nov 202330.0130.0130.0130.0128.63-
13 Nov 202329.3429.3429.3429.3427.99-
10 Nov 202329.3729.3729.3729.3728.02-
09 Nov 202328.8628.8628.8628.8627.53-
08 Nov 202329.0629.0629.0629.0627.72-
07 Nov 202329.0529.0529.0529.0527.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...