Glenmede Quant US Total Market Equity (GTTMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | - | - | - | - | - | - |
| 10 sept 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 09 sept 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 sept 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 04 sept 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 03 sept 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 30 ago 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 29 ago 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 28 ago 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 27 ago 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 26 ago 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 23 ago 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 22 ago 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 ago 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 20 ago 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 19 ago 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 16 ago 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 ago 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 14 ago 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 13 ago 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 12 ago 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 09 ago 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 08 ago 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 07 ago 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 ago 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 ago 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 02 ago 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 01 ago 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 31 jul 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 jul 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 29 jul 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 jul 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 25 jul 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 24 jul 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 23 jul 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 22 jul 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 19 jul 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 18 jul 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 17 jul 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 16 jul 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 15 jul 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 12 jul 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 11 jul 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 10 jul 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 09 jul 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 08 jul 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 05 jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 03 jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 jul 2024 | 0.016 Dividendo | |||||
| 02 jul 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.08 | - |
| 01 jul 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
| 28 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.15 | - |
| 27 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.00 | - |
| 26 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.94 | - |
| 25 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.06 | - |
| 24 jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.11 | - |
| 21 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.04 | - |
| 20 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.92 | - |
| 18 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.90 | - |
| 17 jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.84 | - |
| 14 jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.66 | - |
| 13 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.93 | - |
| 12 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.02 | - |
| 11 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.89 | - |
| 10 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.99 | - |
| 07 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.93 | - |
| 06 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.97 | - |
| 05 jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | - |
| 04 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.81 | - |
| 03 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.97 | - |
| 31 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.09 | - |
| 30 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.85 | - |
| 29 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.80 | - |
| 28 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | - |
| 24 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.18 | - |
| 23 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.06 | - |
| 22 may 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.20 | - |
| 21 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.27 | - |
| 20 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.26 | - |
| 17 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | - |
| 16 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.28 | - |
| 15 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | - |
| 14 may 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.20 | - |
| 13 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.11 | - |
| 10 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.12 | - |
| 09 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.07 | - |
| 08 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | - |
| 07 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.00 | - |
| 06 may 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.86 | - |
| 03 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.67 | - |
| 02 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.60 | - |
| 01 may 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.45 | - |
| 30 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 29 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.85 | - |
| 26 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.73 | - |
| 25 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.66 | - |
| 24 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.79 | - |
| 23 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.72 | - |
| 22 abr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.65 | - |
| *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.