Singapore markets closed

Glenmede Small Cap Equity Portfolio (GTSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.32-0.63 (-1.86%)
As of 08:05AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
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-
02 Apr 202434.5634.5634.5634.5634.56-
01 Apr 202435.1635.1635.1635.1635.16-
28 Mar 202435.4535.4535.4535.4535.45-
27 Mar 202435.2035.2035.2035.2035.20-
26 Mar 202434.4934.4934.4934.4934.49-
25 Mar 202434.5434.5434.5434.5434.54-
22 Mar 202434.5734.5734.5734.5734.57-
21 Mar 202434.8634.8634.8634.8634.86-
20 Mar 202434.4134.4134.4134.4134.41-
19 Mar 202433.9333.9333.9333.9333.93-
18 Mar 202433.6633.6633.6633.6633.66-
15 Mar 202433.7833.7833.7833.7833.78-
14 Mar 202433.7033.7033.7033.7033.70-
13 Mar 202434.3234.3234.3234.3234.32-
12 Mar 202434.2734.2734.2734.2734.27-
11 Mar 202434.3434.3434.3434.3434.34-
08 Mar 202434.4434.4434.4434.4434.44-
07 Mar 202434.3634.3634.3634.3634.36-
06 Mar 202434.0734.0734.0734.0734.07-
05 Mar 202434.1434.1434.1434.1434.14-
04 Mar 202434.2634.2634.2634.2634.26-
01 Mar 202434.2934.2934.2934.2934.29-
29 Feb 202434.1334.1334.1334.1334.13-
28 Feb 202434.0534.0534.0534.0534.05-
27 Feb 202434.3434.3434.3434.3434.34-
26 Feb 202434.0734.0734.0734.0734.07-
23 Feb 202434.1334.1334.1334.1334.13-
22 Feb 202433.7533.7533.7533.7533.75-
21 Feb 202433.5033.5033.5033.5033.50-
20 Feb 202433.5333.5333.5333.5333.53-
16 Feb 202433.8533.8533.8533.8533.85-
15 Feb 202434.1634.1634.1634.1634.16-
14 Feb 202433.5033.5033.5033.5033.50-
13 Feb 202432.8532.8532.8532.8532.85-
12 Feb 202434.0634.0634.0634.0634.06-
09 Feb 202433.5733.5733.5733.5733.57-
08 Feb 202432.9632.9632.9632.9632.96-
07 Feb 202432.5132.5132.5132.5132.51-
06 Feb 202432.5532.5532.5532.5532.55-
05 Feb 202432.3832.3832.3832.3832.38-
02 Feb 202432.8832.8832.8832.8832.88-
01 Feb 202433.0333.0333.0333.0333.03-
31 Jan 202432.8432.8432.8432.8432.84-
30 Jan 202433.5833.5833.5833.5833.58-
29 Jan 202433.6933.6933.6933.6933.69-
26 Jan 202433.2933.2933.2933.2933.29-
25 Jan 202433.1833.1833.1833.1833.18-
24 Jan 202432.9232.9232.9232.9232.92-
23 Jan 202433.1033.1033.1033.1033.10-
22 Jan 202433.3033.3033.3033.3033.30-
19 Jan 202432.7232.7232.7232.7232.72-
18 Jan 202432.3632.3632.3632.3632.36-
17 Jan 202432.1832.1832.1832.1832.18-
16 Jan 202432.3732.3732.3732.3732.37-
12 Jan 202432.7132.7132.7132.7132.71-
11 Jan 202432.8232.8232.8232.8232.82-
10 Jan 202433.0533.0533.0533.0533.05-
09 Jan 202433.0433.0433.0433.0433.04-
08 Jan 202433.3733.3733.3733.3733.37-
05 Jan 202432.7832.7832.7832.7832.78-
04 Jan 202432.7332.7332.7332.7332.73-
03 Jan 202432.8032.8032.8032.8032.80-
02 Jan 202433.7133.7133.7133.7133.71-
29 Dec 202333.8233.8233.8233.8233.82-
28 Dec 202334.2134.2134.2134.2134.21-
27 Dec 202334.3634.3634.3634.3634.36-
26 Dec 202334.3434.3434.3434.3434.34-
22 Dec 202334.0434.0434.0434.0434.04-
21 Dec 202333.9033.9033.9033.9033.90-
20 Dec 202333.3333.3333.3333.3333.33-
19 Dec 202333.8833.8833.8833.8833.88-
18 Dec 202333.2833.2833.2833.2833.28-
15 Dec 202333.4033.4033.4033.4033.40-
15 Dec 20230.082 Dividend
15 Dec 20232.471 Capital gain
14 Dec 202336.2936.2936.2936.2933.74-
13 Dec 202335.2435.2435.2435.2432.76-
12 Dec 202334.1634.1634.1634.1631.76-
11 Dec 202334.2834.2834.2834.2831.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...