Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 2:58AM ET - U.S. Markets open in 6 hours and 32 minutes. Dow Down 0.83% Nasdaq  0.00%
Glenmede Large Cap Value (GTMEX)On Dec 3: 8.18  Down 0.10 (1.21%)  
MORE ON GTMEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
3-Dec-098.188.188.188.1808.18
2-Dec-098.288.288.288.2808.28
1-Dec-098.268.268.268.2608.26
30-Nov-098.178.178.178.1708.17
27-Nov-098.138.138.138.1308.13
25-Nov-098.338.338.338.3308.33
24-Nov-098.238.238.238.2308.23
23-Nov-098.228.228.228.2208.22
20-Nov-098.148.148.148.1408.14
19-Nov-098.198.198.198.1908.19
18-Nov-098.388.388.388.3808.38
17-Nov-098.418.418.418.4108.41
16-Nov-098.468.468.468.4608.46
13-Nov-098.298.298.298.2908.29
12-Nov-098.248.248.248.2408.24
11-Nov-098.378.378.378.3708.37
10-Nov-098.348.348.348.3408.34
9-Nov-098.388.388.388.3808.38
6-Nov-098.138.138.138.1308.13
5-Nov-098.148.148.148.1408.14
4-Nov-097.967.967.967.9607.96
3-Nov-097.987.987.987.9807.98
2-Nov-097.907.907.907.9007.90
30-Oct-097.887.887.887.8807.88
29-Oct-098.208.208.208.2008.20
28-Oct-097.937.937.937.9307.93
27-Oct-098.198.198.198.1908.19
26-Oct-098.318.318.318.3108.31
23-Oct-098.488.488.488.4808.48
22-Oct-098.638.638.638.6308.63
21-Oct-098.488.488.488.4808.48
20-Oct-098.578.578.578.5708.57
19-Oct-098.628.628.628.6208.62
16-Oct-098.508.508.508.5008.50
15-Oct-098.618.618.618.6108.61
14-Oct-098.568.568.568.5608.56
13-Oct-098.398.398.398.3908.39
12-Oct-098.428.428.428.4208.42
9-Oct-098.388.388.388.3808.38
8-Oct-098.378.378.378.3708.37
7-Oct-098.248.248.248.2408.24
7-Oct-09 $ 0.02 Dividend
6-Oct-098.228.228.228.2208.20
5-Oct-098.108.108.108.1008.08
2-Oct-097.887.887.887.8807.86
1-Oct-097.977.977.977.9707.95
30-Sep-098.238.238.238.2308.21
29-Sep-098.288.288.288.2808.26
28-Sep-098.298.298.298.2908.27
25-Sep-098.108.108.108.1008.08
24-Sep-098.178.178.178.1708.15
23-Sep-098.338.338.338.3308.31
22-Sep-098.468.468.468.4608.44
21-Sep-098.368.368.368.3608.34
18-Sep-098.438.438.438.4308.41
17-Sep-098.408.408.408.4008.38
16-Sep-098.448.448.448.4408.42
15-Sep-098.248.248.248.2408.22
14-Sep-098.118.118.118.1108.09
11-Sep-098.058.058.058.0508.03
10-Sep-098.048.048.048.0408.02
9-Sep-097.917.917.917.9107.89
8-Sep-097.817.817.817.8107.79
4-Sep-097.707.707.707.7007.68
3-Sep-097.597.597.597.5907.57
2-Sep-097.487.487.487.4807.46
1-Sep-097.547.547.547.5407.52
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions