Glenmede Small Cap Equity Adv GTCSX
35.07 USD -0.05 (-0.14%)
Regular-session close
Day range unavailable
28.34 52-week range 36.30
- YTD
- +18.12%
- 1 year
- +13.68%
GTCSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | -0.38 | -1.07% |
| Nov 11, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | +0.09 | +0.25% |
| Nov 10, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | -0.02 | -0.06% |
| Nov 9, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | +0.74 | +2.13% |
| Nov 6, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | -0.29 | -0.83% |
| Nov 5, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | -1.06 | -2.94% |
| Nov 4, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | +0.85 | +2.42% |
| Nov 3, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | -0.07 | -0.20% |
| Nov 2, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | +0.38 | +1.09% |
| Oct 30, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | -0.27 | -0.77% |
| Oct 29, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | +0.40 | +1.15% |
| Oct 28, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | -0.07 | -0.20% |
| Oct 27, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 0.00 | 0.00% |
| Oct 26, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | +0.06 | +0.17% |
| Oct 23, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.01 | +0.03% |
| Oct 22, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | +0.48 | +1.40% |
| Oct 21, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | +0.02 | +0.06% |
| Oct 20, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | +0.73 | +2.18% |
| Oct 19, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | -0.02 | -0.06% |
| Oct 16, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | -0.28 | -0.83% |
| Oct 15, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | +0.56 | +1.68% |
| Oct 14, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | -0.35 | -1.04% |
| Oct 13, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | +0.08 | +0.24% |
| Oct 12, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | +0.06 | +0.18% |
| Oct 9, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | +0.06 | +0.18% |
| Oct 8, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.30 | +0.91% |
| Oct 7, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | -0.39 | -1.16% |
| Oct 6, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | -0.01 | -0.03% |
| Oct 5, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | +0.24 | +0.72% |
| Oct 2, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | +0.15 | +0.45% |
| Oct 1, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | +0.17 | +0.52% |
| Sep 30, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | -0.16 | -0.48% |
| Sep 29, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | -0.15 | -0.45% |
| Sep 28, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | -0.25 | -0.75% |
| Sep 25, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | +0.04 | +0.12% |
| Sep 24, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -0.15 | -0.45% |
| Sep 23, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -0.40 | -1.18% |
| Sep 22, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | +0.05 | +0.15% |
| Sep 21, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | +0.17 | +0.50% |
| Sep 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.27 | -0.79% |
| Sep 17, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.02 | -0.06% |
| Sep 16, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | -0.15 | -0.44% |
| Sep 15, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | -0.09 | -0.26% |
| Sep 14, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | +0.04 | +0.12% |
| Sep 11, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | +0.21 | +0.62% |
| Sep 10, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | -0.17 | -0.50% |
| Sep 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | -0.35 | -1.01% |
| Sep 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | -0.56 | -1.59% |
| Sep 4, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | +0.06 | +0.17% |
| Sep 3, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | +0.13 | +0.37% |
| Sep 2, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | +0.20 | +0.58% |
| Sep 1, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.34 | -0.97% |
| Aug 31, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | -0.21 | -0.59% |
| Aug 28, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | -0.08 | -0.23% |
| Aug 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | +0.02 | +0.06% |
| Aug 26, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | -0.05 | -0.14% |
| Aug 25, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.12 | -0.34% |
| Aug 24, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | -0.22 | -0.62% |
| Aug 21, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | +0.18 | +0.51% |
| Aug 20, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | -0.33 | -0.92% |
| Aug 19, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | +0.10 | +0.28% |
| Aug 18, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | -0.10 | -0.28% |
| Aug 17, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | -0.37 | -1.02% |
| Aug 14, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | -0.01 | -0.03% |
| Aug 13, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | +0.25 | +0.69% |
65 days, newest first. Daily bars as drawn on the GTCSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.