Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 7:25PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Glenmede Small Cap Equity Adv (GTCSX)

On Dec 1: 12.15   0.20 (1.67%)

MORE ON GTCSX

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* 30-Nov-09 11.95 11.95 11.95 11.95 0 11.95 27-Nov-09 11.96 11.96 11.96 11.96 0 11.96 25-Nov-09 12.24 12.24 12.24 12.24 0 12.24 24-Nov-09 12.24 12.24 12.24 12.24 0 12.24 23-Nov-09 12.28 12.28 12.28 12.28 0 12.28 20-Nov-09 12.08 12.08 12.08 12.08 0 12.08 19-Nov-09 12.13 12.13 12.13 12.13 0 12.13 18-Nov-09 12.39 12.39 12.39 12.39 0 12.39 17-Nov-09 12.47 12.47 12.47 12.47 0 12.47 16-Nov-09 12.51 12.51 12.51 12.51 0 12.51 13-Nov-09 12.23 12.23 12.23 12.23 0 12.23 12-Nov-09 12.08 12.08 12.08 12.08 0 12.08 11-Nov-09 12.26 12.26 12.26 12.26 0 12.26 10-Nov-09 12.15 12.15 12.15 12.15 0 12.15 9-Nov-09 12.22 12.22 12.22 12.22 0 12.22 6-Nov-09 11.99 11.99 11.99 11.99 0 11.99 5-Nov-09 12.04 12.04 12.04 12.04 0 12.04 4-Nov-09 11.74 11.74 11.74 11.74 0 11.74 3-Nov-09 11.84 11.84 11.84 11.84 0 11.84 2-Nov-09 11.70 11.70 11.70 11.70 0 11.70 30-Oct-09 11.70 11.70 11.70 11.70 0 11.70 29-Oct-09 12.01 12.01 12.01 12.01 0 12.01 28-Oct-09 11.78 11.78 11.78 11.78 0 11.78 27-Oct-09 12.20 12.20 12.20 12.20 0 12.20 26-Oct-09 12.30 12.30 12.30 12.30 0 12.30 23-Oct-09 12.48 12.48 12.48 12.48 0 12.48 22-Oct-09 12.73 12.73 12.73 12.73 0 12.73 21-Oct-09 12.62 12.62 12.62 12.62 0 12.62 20-Oct-09 12.73 12.73 12.73 12.73 0 12.73 19-Oct-09 12.88 12.88 12.88 12.88 0 12.88 16-Oct-09 12.77 12.77 12.77 12.77 0 12.77 15-Oct-09 12.91 12.91 12.91 12.91 0 12.91 14-Oct-09 12.91 12.91 12.91 12.91 0 12.91 13-Oct-09 12.67 12.67 12.67 12.67 0 12.67 12-Oct-09 12.72 12.72 12.72 12.72 0 12.72 9-Oct-09 12.81 12.81 12.81 12.81 0 12.81 8-Oct-09 12.67 12.67 12.67 12.67 0 12.67 7-Oct-09 12.55 12.55 12.55 12.55 0 12.55 6-Oct-09 12.53 12.53 12.53 12.53 0 12.53 5-Oct-09 12.29 12.29 12.29 12.29 0 12.29 2-Oct-09 12.07 12.07 12.07 12.07 0 12.07 1-Oct-09 12.17 12.17 12.17 12.17 0 12.17 30-Sep-09 12.55 12.55 12.55 12.55 0 12.55 29-Sep-09 12.60 12.60 12.60 12.60 0 12.60 28-Sep-09 12.59 12.59 12.59 12.59 0 12.59 25-Sep-09 12.32 12.32 12.32 12.32 0 12.32 24-Sep-09 12.39 12.39 12.39 12.39 0 12.39 23-Sep-09 12.60 12.60 12.60 12.60 0 12.60 22-Sep-09 12.72 12.72 12.72 12.72 0 12.72 21-Sep-09 12.62 12.62 12.62 12.62 0 12.62 18-Sep-09 12.68 12.68 12.68 12.68 0 12.68 17-Sep-09 12.62 12.62 12.62 12.62 0 12.62 16-Sep-09 12.65 12.65 12.65 12.65 0 12.65 15-Sep-09 12.38 12.38 12.38 12.38 0 12.38 14-Sep-09 12.29 12.29 12.29 12.29 0 12.29 11-Sep-09 12.22 12.22 12.22 12.22 0 12.22 10-Sep-09 12.23 12.23 12.23 12.23 0 12.23 9-Sep-09 12.07 12.07 12.07 12.07 0 12.07 8-Sep-09 11.86 11.86 11.86 11.86 0 11.86 4-Sep-09 11.68 11.68 11.68 11.68 0 11.68 3-Sep-09 11.52 11.52 11.52 11.52 0 11.52 2-Sep-09 11.38 11.38 11.38 11.38 0 11.38 1-Sep-09 11.45 11.45 11.45 11.45 0 11.45 31-Aug-09 11.69 11.69 11.69 11.69 0 11.69 28-Aug-09 11.87 11.87 11.87 11.87 0 11.87 27-Aug-09 11.91 11.91 11.91 11.91 0 11.91 * 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