U.S. markets close in 59 minutes

Glenmede Quantitative U.S. Large Cap Growth Equity Portfolio (GTILX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
32.86+0.32 (+0.98%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 2024------
02 may 202432.5432.5432.5432.5432.54-
01 may 202432.1832.1832.1832.1832.18-
30 abr 202432.1932.1932.1932.1932.19-
29 abr 202432.7532.7532.7532.7532.75-
26 abr 202432.7632.7632.7632.7632.76-
25 abr 202432.4032.4032.4032.4032.40-
24 abr 202432.5032.5032.5032.5032.50-
23 abr 202432.4932.4932.4932.4932.49-
22 abr 202431.9531.9531.9531.9531.95-
19 abr 202431.7131.7131.7131.7131.71-
18 abr 202432.1832.1832.1832.1832.18-
17 abr 202432.2832.2832.2832.2832.28-
16 abr 202432.5532.5532.5532.5532.55-
15 abr 202432.5732.5732.5732.5732.57-
12 abr 202433.0633.0633.0633.0633.06-
11 abr 202433.7333.7333.7333.7333.73-
10 abr 202433.4733.4733.4733.4733.47-
09 abr 202433.8733.8733.8733.8733.87-
08 abr 202433.8233.8233.8233.8233.82-
05 abr 202433.8633.8633.8633.8633.86-
04 abr 202433.4233.4233.4233.4233.42-
03 abr 202433.8833.8833.8833.8833.88-
02 abr 202433.6933.6933.6933.6933.69-
01 abr 202434.0634.0634.0634.0634.06-
28 mar 202434.1134.1134.1134.1134.11-
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 ene 202431.5231.5231.5231.5231.52-
30 ene 202432.1832.1832.1832.1832.18-
29 ene 202432.1832.1832.1832.1832.18-
26 ene 202431.8031.8031.8031.8031.80-
25 ene 202431.8931.8931.8931.8931.89-
24 ene 202431.8031.8031.8031.8031.80-
23 ene 202431.7331.7331.7331.7331.73-
22 ene 202431.6831.6831.6831.6831.68-
19 ene 202431.4331.4331.4331.4331.43-
18 ene 202431.0631.0631.0631.0631.06-
17 ene 202430.7130.7130.7130.7130.71-
16 ene 202430.8730.8730.8730.8730.87-
12 ene 202430.9630.9630.9630.9630.96-
11 ene 202430.9930.9930.9930.9930.99-
10 ene 202430.8630.8630.8630.8630.86-
09 ene 202430.7030.7030.7030.7030.70-
08 ene 202430.7630.7630.7630.7630.76-
05 ene 202430.1830.1830.1830.1830.18-
04 ene 202430.1730.1730.1730.1730.17-
03 ene 202430.2330.2330.2330.2330.23-
02 ene 202430.5930.5930.5930.5930.59-
29 dic 202330.9930.9930.9930.9930.99-
28 dic 202331.1431.1431.1431.1431.14-
27 dic 202331.0931.0931.0931.0931.09-
26 dic 202331.0831.0831.0831.0831.08-
22 dic 202330.9530.9530.9530.9530.95-
21 dic 202330.9030.9030.9030.9030.90-
20 dic 202330.5530.5530.5530.5530.55-
19 dic 202331.0431.0431.0431.0431.04-
18 dic 202330.8530.8530.8530.8530.85-
15 dic 202330.8130.8130.8130.8130.81-
15 dic 20230.017 Dividendo
15 dic 20231.474 Ganancias de capital
14 dic 202332.3432.3432.3432.3430.85-
*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...