Lazard Global Listed Infrastructure Open GLFOX
19.82 USD +0.17 (+0.87%)
Regular-session close
Day range unavailable
17.52 52-week range 20.70
- YTD
- +9.08%
- 1 year
- +8.78%
GLFOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | +0.05 | +0.26% |
| Nov 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | -0.01 | -0.05% |
| Nov 10, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | +0.04 | +0.20% |
| Nov 9, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | +0.15 | +0.77% |
| Nov 6, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | -0.14 | -0.72% |
| Nov 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | -0.01 | -0.05% |
| Nov 4, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | +0.46 | +2.41% |
| Nov 3, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | -0.15 | -0.78% |
| Nov 2, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | +0.11 | +0.57% |
| Oct 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | +0.08 | +0.42% |
| Oct 29, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.17 | +0.90% |
| Oct 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | -0.04 | -0.21% |
| Oct 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.14 | +0.74% |
| Oct 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | +0.09 | +0.48% |
| Oct 23, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | +0.12 | +0.65% |
| Oct 22, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.17 | +0.92% |
| Oct 21, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05 | -0.27% |
| Oct 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | +0.16 | +0.87% |
| Oct 19, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.19 | -1.03% |
| Oct 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | +0.17 | +0.93% |
| Oct 15, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | +0.17 | +0.94% |
| Oct 14, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 0.00 | 0.00% |
| Oct 13, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | +0.03 | +0.17% |
| Oct 12, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | +0.14 | +0.78% |
| Oct 9, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | +0.35 | +1.98% |
| Oct 8, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | +0.04 | +0.23% |
| Oct 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | -0.13 | -0.73% |
| Oct 6, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | +0.14 | +0.80% |
| Oct 5, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | -0.07 | -0.40% |
| Oct 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | +0.14 | +0.80% |
| Oct 1, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | -0.14 | -0.79% |
| Sep 30, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | -0.05 | -0.28% |
| Sep 29, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | -0.08 | -0.45% |
| Sep 28, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | -0.07 | -0.39% |
| Sep 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | +0.02 | +0.11% |
| Sep 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | -0.12 | -0.67% |
| Sep 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | -0.29 | -1.59% |
| Sep 22, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | +0.04 | +0.22% |
| Sep 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | +0.12 | +0.66% |
| Sep 18, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | -0.23 | -1.26% |
| Sep 17, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | +0.15 | +0.83% |
| Sep 16, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | +0.14 | +0.78% |
| Sep 15, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 0.00 | 0.00% |
| Sep 14, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | -0.17 | -0.93% |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | +0.14 | +0.78% |
| Sep 10, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | -0.11 | -0.61% |
| Sep 9, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | -0.14 | -0.76% |
| Sep 8, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.08 | -0.44% |
| Sep 4, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | -0.03 | -0.16% |
| Sep 3, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | +0.13 | +0.71% |
| Sep 2, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | -0.18 | -0.97% |
| Sep 1, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | -0.16 | -0.86% |
| Aug 31, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.01 | -0.05% |
| Aug 28, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | +0.01 | +0.05% |
| Aug 27, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.25 | -1.32% |
| Aug 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.12 | -0.63% |
| Aug 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.08 | +0.42% |
| Aug 24, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | +0.10 | +0.53% |
| Aug 21, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | -0.05 | -0.26% |
| Aug 20, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | +0.02 | +0.11% |
| Aug 19, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | +0.03 | +0.16% |
| Aug 18, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 0.00 | 0.00% |
| Aug 17, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | -0.17 | -0.90% |
| Aug 14, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | -0.06 | -0.31% |
| Aug 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | +0.06 | +0.32% |
65 days, newest first. Daily bars as drawn on the GLFOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.