Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:16PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Glenmede International (GTCIX)

On Dec 4: 13.20   0.03 (0.23%)

MORE ON GTCIX

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 13.20 13.20 13.20 13.20 0 13.20 3-Dec-09 13.23 13.23 13.23 13.23 0 13.23 2-Dec-09 13.25 13.25 13.25 13.25 0 13.25 1-Dec-09 13.26 13.26 13.26 13.26 0 13.26 30-Nov-09 12.87 12.87 12.87 12.87 0 12.87 27-Nov-09 12.89 12.89 12.89 12.89 0 12.89 25-Nov-09 13.26 13.26 13.26 13.26 0 13.26 24-Nov-09 13.04 13.04 13.04 13.04 0 13.04 23-Nov-09 13.14 13.14 13.14 13.14 0 13.14 20-Nov-09 12.85 12.85 12.85 12.85 0 12.85 19-Nov-09 12.99 12.99 12.99 12.99 0 12.99 18-Nov-09 13.19 13.19 13.19 13.19 0 13.19 17-Nov-09 13.19 13.19 13.19 13.19 0 13.19 16-Nov-09 13.27 13.27 13.27 13.27 0 13.27 13-Nov-09 13.05 13.05 13.05 13.05 0 13.05 12-Nov-09 12.90 12.90 12.90 12.90 0 12.90 11-Nov-09 13.04 13.04 13.04 13.04 0 13.04 10-Nov-09 13.00 13.00 13.00 13.00 0 13.00 9-Nov-09 13.09 13.09 13.09 13.09 0 13.09 6-Nov-09 12.71 12.71 12.71 12.71 0 12.71 5-Nov-09 12.71 12.71 12.71 12.71 0 12.71 4-Nov-09 12.61 12.61 12.61 12.61 0 12.61 3-Nov-09 12.32 12.32 12.32 12.32 0 12.32 2-Nov-09 12.43 12.43 12.43 12.43 0 12.43 30-Oct-09 12.34 12.34 12.34 12.34 0 12.34 29-Oct-09 12.71 12.71 12.71 12.71 0 12.71 28-Oct-09 12.38 12.38 12.38 12.38 0 12.38 27-Oct-09 12.79 12.79 12.79 12.79 0 12.79 26-Oct-09 12.83 12.83 12.83 12.83 0 12.83 23-Oct-09 13.07 13.07 13.07 13.07 0 13.07 22-Oct-09 13.24 13.24 13.24 13.24 0 13.24 21-Oct-09 13.22 13.22 13.22 13.22 0 13.22 20-Oct-09 13.26 13.26 13.26 13.26 0 13.26 19-Oct-09 13.33 13.33 13.33 13.33 0 13.33 16-Oct-09 13.15 13.15 13.15 13.15 0 13.15 15-Oct-09 13.24 13.24 13.24 13.24 0 13.24 14-Oct-09 13.21 13.21 13.21 13.21 0 13.21 13-Oct-09 12.91 12.91 12.91 12.91 0 12.91 12-Oct-09 12.98 12.98 12.98 12.98 0 12.98 9-Oct-09 12.90 12.90 12.90 12.90 0 12.90 8-Oct-09 12.92 12.92 12.92 12.92 0 12.92 7-Oct-09 12.73 12.73 12.73 12.73 0 12.73 7-Oct-09 $ 0.022 Dividend 6-Oct-09 12.76 12.76 12.76 12.76 0 12.74 5-Oct-09 12.54 12.54 12.54 12.54 0 12.52 2-Oct-09 12.33 12.33 12.33 12.33 0 12.31 1-Oct-09 12.48 12.48 12.48 12.48 0 12.46 30-Sep-09 12.81 12.81 12.81 12.81 0 12.79 29-Sep-09 12.73 12.73 12.73 12.73 0 12.71 28-Sep-09 12.77 12.77 12.77 12.77 0 12.75 25-Sep-09 12.58 12.58 12.58 12.58 0 12.56 24-Sep-09 12.65 12.65 12.65 12.65 0 12.63 23-Sep-09 12.83 12.83 12.83 12.83 0 12.81 22-Sep-09 12.93 12.93 12.93 12.93 0 12.91 21-Sep-09 12.74 12.74 12.74 12.74 0 12.72 18-Sep-09 12.85 12.85 12.85 12.85 0 12.83 17-Sep-09 12.90 12.90 12.90 12.90 0 12.88 16-Sep-09 12.85 12.85 12.85 12.85 0 12.83 15-Sep-09 12.57 12.57 12.57 12.57 0 12.55 14-Sep-09 12.61 12.61 12.61 12.61 0 12.59 11-Sep-09 12.61 12.61 12.61 12.61 0 12.59 10-Sep-09 12.58 12.58 12.58 12.58 0 12.56 9-Sep-09 12.46 12.46 12.46 12.46 0 12.44 8-Sep-09 12.31 12.31 12.31 12.31 0 12.29 4-Sep-09 12.03 12.03 12.03 12.03 0 12.01 3-Sep-09 11.84 11.84 11.84 11.84 0 11.82 2-Sep-09 11.77 11.77 11.77 11.77 0 11.75 * 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