Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:39PM ET - U.S. Markets close in 2 hours and 21 minutes. Dow  0.06% Nasdaq  0.31%

Glenmede Small Cap Equity Instl (GTSCX)

On Dec 8: 12.60   0.15 (1.18%)

MORE ON GTSCX

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* 8-Dec-09 12.60 12.60 12.60 12.60 0 12.60 7-Dec-09 12.75 12.75 12.75 12.75 0 12.75 4-Dec-09 12.74 12.74 12.74 12.74 0 12.74 3-Dec-09 12.51 12.51 12.51 12.51 0 12.51 2-Dec-09 12.60 12.60 12.60 12.60 0 12.60 1-Dec-09 12.47 12.47 12.47 12.47 0 12.47 30-Nov-09 12.26 12.26 12.26 12.26 0 12.26 27-Nov-09 12.27 12.27 12.27 12.27 0 12.27 25-Nov-09 12.56 12.56 12.56 12.56 0 12.56 24-Nov-09 12.56 12.56 12.56 12.56 0 12.56 23-Nov-09 12.61 12.61 12.61 12.61 0 12.61 20-Nov-09 12.40 12.40 12.40 12.40 0 12.40 19-Nov-09 12.45 12.45 12.45 12.45 0 12.45 18-Nov-09 12.72 12.72 12.72 12.72 0 12.72 17-Nov-09 12.80 12.80 12.80 12.80 0 12.80 16-Nov-09 12.84 12.84 12.84 12.84 0 12.84 13-Nov-09 12.55 12.55 12.55 12.55 0 12.55 12-Nov-09 12.40 12.40 12.40 12.40 0 12.40 11-Nov-09 12.58 12.58 12.58 12.58 0 12.58 10-Nov-09 12.47 12.47 12.47 12.47 0 12.47 9-Nov-09 12.55 12.55 12.55 12.55 0 12.55 6-Nov-09 12.31 12.31 12.31 12.31 0 12.31 5-Nov-09 12.36 12.36 12.36 12.36 0 12.36 4-Nov-09 12.05 12.05 12.05 12.05 0 12.05 3-Nov-09 12.16 12.16 12.16 12.16 0 12.16 2-Nov-09 12.00 12.00 12.00 12.00 0 12.00 30-Oct-09 12.01 12.01 12.01 12.01 0 12.01 29-Oct-09 12.33 12.33 12.33 12.33 0 12.33 28-Oct-09 12.09 12.09 12.09 12.09 0 12.09 27-Oct-09 12.52 12.52 12.52 12.52 0 12.52 26-Oct-09 12.63 12.63 12.63 12.63 0 12.63 23-Oct-09 12.81 12.81 12.81 12.81 0 12.81 22-Oct-09 13.07 13.07 13.07 13.07 0 13.07 21-Oct-09 12.95 12.95 12.95 12.95 0 12.95 20-Oct-09 13.06 13.06 13.06 13.06 0 13.06 19-Oct-09 13.22 13.22 13.22 13.22 0 13.22 16-Oct-09 13.10 13.10 13.10 13.10 0 13.10 15-Oct-09 13.25 13.25 13.25 13.25 0 13.25 14-Oct-09 13.25 13.25 13.25 13.25 0 13.25 13-Oct-09 13.01 13.01 13.01 13.01 0 13.01 12-Oct-09 13.05 13.05 13.05 13.05 0 13.05 9-Oct-09 13.15 13.15 13.15 13.15 0 13.15 8-Oct-09 13.01 13.01 13.01 13.01 0 13.01 7-Oct-09 12.87 12.87 12.87 12.87 0 12.87 6-Oct-09 12.86 12.86 12.86 12.86 0 12.86 5-Oct-09 12.62 12.62 12.62 12.62 0 12.62 2-Oct-09 12.39 12.39 12.39 12.39 0 12.39 1-Oct-09 12.49 12.49 12.49 12.49 0 12.49 30-Sep-09 12.88 12.88 12.88 12.88 0 12.88 29-Sep-09 12.94 12.94 12.94 12.94 0 12.94 28-Sep-09 12.93 12.93 12.93 12.93 0 12.93 25-Sep-09 12.64 12.64 12.64 12.64 0 12.64 24-Sep-09 12.71 12.71 12.71 12.71 0 12.71 23-Sep-09 12.93 12.93 12.93 12.93 0 12.93 22-Sep-09 13.05 13.05 13.05 13.05 0 13.05 21-Sep-09 12.95 12.95 12.95 12.95 0 12.95 18-Sep-09 13.02 13.02 13.02 13.02 0 13.02 17-Sep-09 12.95 12.95 12.95 12.95 0 12.95 16-Sep-09 12.98 12.98 12.98 12.98 0 12.98 15-Sep-09 12.71 12.71 12.71 12.71 0 12.71 14-Sep-09 12.61 12.61 12.61 12.61 0 12.61 11-Sep-09 12.54 12.54 12.54 12.54 0 12.54 10-Sep-09 12.55 12.55 12.55 12.55 0 12.55 9-Sep-09 12.39 12.39 12.39 12.39 0 12.39 8-Sep-09 12.17 12.17 12.17 12.17 0 12.17 4-Sep-09 11.98 11.98 11.98 11.98 0 11.98 * 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