Lazard Global Listed Infrastructure Inst GLIFX
19.82 USD +0.18 (+0.92%)
Regular-session close
Day range unavailable
17.51 52-week range 20.70
- YTD
- +9.08%
- 1 year
- +8.78%
GLIFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | +0.05 | +0.26% |
| Nov 11, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | -0.02 | -0.10% |
| 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 | 0.00 | 0.00% |
| Nov 4, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | +0.45 | +2.35% |
| 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 | +0.12 | +0.63% |
| Oct 30, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.07 | +0.37% |
| Oct 29, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.18 | +0.95% |
| Oct 28, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | -0.05 | -0.26% |
| Oct 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.15 | +0.80% |
| Oct 26, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | +0.09 | +0.48% |
| Oct 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | +0.11 | +0.59% |
| Oct 22, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.18 | +0.98% |
| Oct 21, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05 | -0.27% |
| Oct 20, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.15 | +0.82% |
| Oct 19, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.18 | -0.97% |
| Oct 16, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | +0.17 | +0.93% |
| Oct 15, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | +0.16 | +0.88% |
| Oct 14, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | +0.01 | +0.06% |
| Oct 13, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | +0.02 | +0.11% |
| Oct 12, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | +0.15 | +0.83% |
| Oct 9, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | +0.35 | +1.99% |
| Oct 8, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | +0.04 | +0.23% |
| Oct 7, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | -0.14 | -0.79% |
| 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 | +0.15 | +0.86% |
| Oct 1, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | -0.14 | -0.79% |
| Sep 30, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | -0.05 | -0.28% |
| Sep 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | -0.08 | -0.45% |
| Sep 28, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | -0.08 | -0.45% |
| Sep 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | +0.03 | +0.17% |
| Sep 24, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | -0.12 | -0.67% |
| Sep 23, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | -0.29 | -1.59% |
| Sep 22, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | +0.03 | +0.16% |
| Sep 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | +0.13 | +0.72% |
| Sep 18, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | -0.24 | -1.31% |
| 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 | +0.09 | +0.48% |
| Aug 24, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | +0.09 | +0.48% |
| 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 | -0.05 | -0.26% |
| Aug 13, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.06 | +0.32% |
65 days, newest first. Daily bars as drawn on the GLIFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.