Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 5:29PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Glenmede Strategic Equity (GTCEX)

On Dec 4: 15.13   0.10 (0.67%)

MORE ON GTCEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 15.13 15.13 15.13 15.13 0 15.13 3-Dec-09 15.03 15.03 15.03 15.03 0 15.03 2-Dec-09 15.14 15.14 15.14 15.14 0 15.14 1-Dec-09 15.10 15.10 15.10 15.10 0 15.10 30-Nov-09 14.93 14.93 14.93 14.93 0 14.93 27-Nov-09 14.90 14.90 14.90 14.90 0 14.90 25-Nov-09 15.17 15.17 15.17 15.17 0 15.17 24-Nov-09 15.09 15.09 15.09 15.09 0 15.09 23-Nov-09 15.12 15.12 15.12 15.12 0 15.12 20-Nov-09 14.91 14.91 14.91 14.91 0 14.91 19-Nov-09 14.97 14.97 14.97 14.97 0 14.97 18-Nov-09 15.22 15.22 15.22 15.22 0 15.22 17-Nov-09 15.27 15.27 15.27 15.27 0 15.27 16-Nov-09 15.26 15.26 15.26 15.26 0 15.26 13-Nov-09 15.03 15.03 15.03 15.03 0 15.03 12-Nov-09 14.95 14.95 14.95 14.95 0 14.95 11-Nov-09 15.12 15.12 15.12 15.12 0 15.12 10-Nov-09 15.04 15.04 15.04 15.04 0 15.04 9-Nov-09 15.07 15.07 15.07 15.07 0 15.07 6-Nov-09 14.75 14.75 14.75 14.75 0 14.75 5-Nov-09 14.75 14.75 14.75 14.75 0 14.75 4-Nov-09 14.44 14.44 14.44 14.44 0 14.44 3-Nov-09 14.42 14.42 14.42 14.42 0 14.42 2-Nov-09 14.45 14.45 14.45 14.45 0 14.45 30-Oct-09 14.33 14.33 14.33 14.33 0 14.33 29-Oct-09 14.72 14.72 14.72 14.72 0 14.72 28-Oct-09 14.38 14.38 14.38 14.38 0 14.38 27-Oct-09 14.75 14.75 14.75 14.75 0 14.75 26-Oct-09 14.82 14.82 14.82 14.82 0 14.82 23-Oct-09 14.98 14.98 14.98 14.98 0 14.98 22-Oct-09 15.11 15.11 15.11 15.11 0 15.11 21-Oct-09 14.96 14.96 14.96 14.96 0 14.96 20-Oct-09 15.10 15.10 15.10 15.10 0 15.10 19-Oct-09 15.19 15.19 15.19 15.19 0 15.19 16-Oct-09 15.02 15.02 15.02 15.02 0 15.02 15-Oct-09 15.11 15.11 15.11 15.11 0 15.11 14-Oct-09 15.01 15.01 15.01 15.01 0 15.01 13-Oct-09 14.78 14.78 14.78 14.78 0 14.78 12-Oct-09 14.86 14.86 14.86 14.86 0 14.86 9-Oct-09 14.80 14.80 14.80 14.80 0 14.80 8-Oct-09 14.72 14.72 14.72 14.72 0 14.72 7-Oct-09 14.56 14.56 14.56 14.56 0 14.56 7-Oct-09 $ 0.024 Dividend 6-Oct-09 14.54 14.54 14.54 14.54 0 14.52 5-Oct-09 14.33 14.33 14.33 14.33 0 14.31 2-Oct-09 14.09 14.09 14.09 14.09 0 14.07 1-Oct-09 14.19 14.19 14.19 14.19 0 14.17 30-Sep-09 14.55 14.55 14.55 14.55 0 14.53 29-Sep-09 14.58 14.58 14.58 14.58 0 14.56 28-Sep-09 14.59 14.59 14.59 14.59 0 14.57 25-Sep-09 14.33 14.33 14.33 14.33 0 14.31 24-Sep-09 14.42 14.42 14.42 14.42 0 14.40 23-Sep-09 14.58 14.58 14.58 14.58 0 14.56 22-Sep-09 14.74 14.74 14.74 14.74 0 14.72 21-Sep-09 14.65 14.65 14.65 14.65 0 14.63 18-Sep-09 14.70 14.70 14.70 14.70 0 14.68 17-Sep-09 14.64 14.64 14.64 14.64 0 14.62 16-Sep-09 14.66 14.66 14.66 14.66 0 14.64 15-Sep-09 14.45 14.45 14.45 14.45 0 14.43 14-Sep-09 14.46 14.46 14.46 14.46 0 14.44 11-Sep-09 14.40 14.40 14.40 14.40 0 14.38 10-Sep-09 14.37 14.37 14.37 14.37 0 14.35 9-Sep-09 14.19 14.19 14.19 14.19 0 14.17 8-Sep-09 14.09 14.09 14.09 14.09 0 14.07 4-Sep-09 13.90 13.90 13.90 13.90 0 13.88 3-Sep-09 13.75 13.75 13.75 13.75 0 13.73 2-Sep-09 13.63 13.63 13.63 13.63 0 13.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions