Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 6:37PM ET - U.S. Markets closed early today. Dow  0.51% Nasdaq  0.71%

Glenmede US Emerging Growth (GTGSX)

On Dec 24: 5.24   0.03 (0.58%)

MORE ON GTGSX

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* 23-Dec-09 5.21 5.21 5.21 5.21 0 5.21 22-Dec-09 5.13 5.13 5.13 5.13 0 5.13 21-Dec-09 5.10 5.10 5.10 5.10 0 5.10 18-Dec-09 5.05 5.05 5.05 5.05 0 5.05 17-Dec-09 5.00 5.00 5.00 5.00 0 5.00 16-Dec-09 5.07 5.07 5.07 5.07 0 5.07 15-Dec-09 5.04 5.04 5.04 5.04 0 5.04 14-Dec-09 5.07 5.07 5.07 5.07 0 5.07 11-Dec-09 5.00 5.00 5.00 5.00 0 5.00 10-Dec-09 4.97 4.97 4.97 4.97 0 4.97 9-Dec-09 4.98 4.98 4.98 4.98 0 4.98 8-Dec-09 4.97 4.97 4.97 4.97 0 4.97 7-Dec-09 5.02 5.02 5.02 5.02 0 5.02 4-Dec-09 5.01 5.01 5.01 5.01 0 5.01 3-Dec-09 4.92 4.92 4.92 4.92 0 4.92 2-Dec-09 4.98 4.98 4.98 4.98 0 4.98 1-Dec-09 4.91 4.91 4.91 4.91 0 4.91 30-Nov-09 4.84 4.84 4.84 4.84 0 4.84 27-Nov-09 4.84 4.84 4.84 4.84 0 4.84 25-Nov-09 4.96 4.96 4.96 4.96 0 4.96 24-Nov-09 4.96 4.96 4.96 4.96 0 4.96 23-Nov-09 4.98 4.98 4.98 4.98 0 4.98 20-Nov-09 4.89 4.89 4.89 4.89 0 4.89 19-Nov-09 4.90 4.90 4.90 4.90 0 4.90 18-Nov-09 5.02 5.02 5.02 5.02 0 5.02 17-Nov-09 5.06 5.06 5.06 5.06 0 5.06 16-Nov-09 5.07 5.07 5.07 5.07 0 5.07 13-Nov-09 4.94 4.94 4.94 4.94 0 4.94 12-Nov-09 4.91 4.91 4.91 4.91 0 4.91 11-Nov-09 5.00 5.00 5.00 5.00 0 5.00 10-Nov-09 4.96 4.96 4.96 4.96 0 4.96 9-Nov-09 5.00 5.00 5.00 5.00 0 5.00 6-Nov-09 4.91 4.91 4.91 4.91 0 4.91 5-Nov-09 4.92 4.92 4.92 4.92 0 4.92 4-Nov-09 4.76 4.76 4.76 4.76 0 4.76 3-Nov-09 4.81 4.81 4.81 4.81 0 4.81 2-Nov-09 4.72 4.72 4.72 4.72 0 4.72 30-Oct-09 4.71 4.71 4.71 4.71 0 4.71 29-Oct-09 4.85 4.85 4.85 4.85 0 4.85 28-Oct-09 4.73 4.73 4.73 4.73 0 4.73 27-Oct-09 4.92 4.92 4.92 4.92 0 4.92 26-Oct-09 4.98 4.98 4.98 4.98 0 4.98 23-Oct-09 5.03 5.03 5.03 5.03 0 5.03 22-Oct-09 5.12 5.12 5.12 5.12 0 5.12 21-Oct-09 5.08 5.08 5.08 5.08 0 5.08 20-Oct-09 5.17 5.17 5.17 5.17 0 5.17 19-Oct-09 5.25 5.25 5.25 5.25 0 5.25 16-Oct-09 5.21 5.21 5.21 5.21 0 5.21 15-Oct-09 5.26 5.26 5.26 5.26 0 5.26 14-Oct-09 5.27 5.27 5.27 5.27 0 5.27 13-Oct-09 5.17 5.17 5.17 5.17 0 5.17 12-Oct-09 5.20 5.20 5.20 5.20 0 5.20 9-Oct-09 5.19 5.19 5.19 5.19 0 5.19 8-Oct-09 5.14 5.14 5.14 5.14 0 5.14 7-Oct-09 5.12 5.12 5.12 5.12 0 5.12 6-Oct-09 5.11 5.11 5.11 5.11 0 5.11 5-Oct-09 5.01 5.01 5.01 5.01 0 5.01 2-Oct-09 4.91 4.91 4.91 4.91 0 4.91 1-Oct-09 4.95 4.95 4.95 4.95 0 4.95 30-Sep-09 5.11 5.11 5.11 5.11 0 5.11 29-Sep-09 5.14 5.14 5.14 5.14 0 5.14 28-Sep-09 5.16 5.16 5.16 5.16 0 5.16 25-Sep-09 5.04 5.04 5.04 5.04 0 5.04 24-Sep-09 5.07 5.07 5.07 5.07 0 5.07 23-Sep-09 5.16 5.16 5.16 5.16 0 5.16 22-Sep-09 5.20 5.20 5.20 5.20 0 5.20 * 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