Glenmede Small Cap Equity Portfolio (GTCSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 01 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 30 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 29 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 26 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 25 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 24 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 22 abr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 19 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 17 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 16 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 15 abr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 12 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 11 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 10 abr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 09 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 08 abr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 05 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 04 abr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 03 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 02 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 01 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 28 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 27 mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 26 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 25 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 22 mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 21 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 20 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 19 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 18 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 15 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 14 mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 13 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 12 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 11 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 08 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 07 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 06 mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 05 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 04 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 01 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 29 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 28 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 27 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 26 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 23 feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 22 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 21 feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 20 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 16 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 15 feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 14 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 13 feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 12 feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 09 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 08 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 07 feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 06 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 05 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 02 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 01 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 31 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 30 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 29 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 26 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 25 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 ene 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 23 ene 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 22 ene 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 19 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 18 ene 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 17 ene 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 16 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 12 ene 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 11 ene 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 10 ene 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 09 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 08 ene 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 05 ene 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 04 ene 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 03 ene 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 02 ene 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 29 dic 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 28 dic 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 27 dic 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 26 dic 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 22 dic 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 21 dic 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 20 dic 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 19 dic 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 18 dic 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 15 dic 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 15 dic 2023 | 0.067 Dividendo | |||||
| 15 dic 2023 | 2.471 Ganancias de capital | |||||
| 14 dic 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 31.33 | - |
| 13 dic 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 30.43 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.