Skip to main content
logo
Lazard Listed Infrastructure ETF (GLIX)
NYSEARCA: GLIX · Real-Time Price · USD
27.26
-0.04 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
27.26
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

GLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202627.2627.2827.2527.2627.26-0.16%946
Mar 10, 202627.2127.4327.2127.3027.30-0.30%1,740
Mar 9, 202627.2127.3826.9927.3827.38-0.08%10,720
Mar 6, 202627.5127.5127.1927.4127.41-0.54%10,498
Mar 5, 202627.8227.8227.5327.5627.56-1.41%4,768
Mar 4, 202627.9327.9527.6827.9527.950.14%3,399
Mar 3, 202627.7027.9227.4627.9127.91-1.34%16,606
Mar 2, 202628.2028.2928.1828.2928.290.26%3,624
Feb 27, 202627.9328.2427.9328.2228.220.87%2,687
Feb 26, 202627.8828.0127.8827.9827.980.16%4,773
Feb 25, 202627.7127.9427.7127.9327.93-0.53%4,804
Feb 24, 202627.9528.0927.9128.0828.080.71%17,245
Feb 23, 202627.8627.9127.8127.8827.880.74%4,015
Feb 20, 202627.5927.7127.5927.6827.680.57%3,525
Feb 19, 202627.4127.5427.4127.5227.520.33%5,279
Feb 18, 202627.6027.6027.4327.4327.43-1.20%2,687
Feb 17, 202627.8527.8527.7427.7627.760.36%4,960
Feb 13, 202627.4327.6927.4327.6627.661.13%4,799
Feb 12, 202627.3627.3627.3627.3627.351.37%218
Feb 11, 202626.8826.9926.8826.9926.990.78%6,239
Feb 10, 202626.4326.8426.4326.7826.781.45%2,300
Feb 9, 202626.1826.4126.1826.3926.390.19%6,809
Feb 6, 202626.3926.3926.2626.3426.341.10%4,468
Feb 5, 202625.8226.0825.8226.0626.06-0.38%8,579
Feb 4, 202626.1326.1926.0626.1626.161.81%6,319
Feb 3, 202625.6725.7325.6725.6925.690.71%1,408
Feb 2, 202625.5325.5425.4625.5125.51-0.23%4,436
Jan 30, 202625.5425.5925.3525.5725.57-0.05%6,577
Jan 29, 202625.5525.6325.5525.5825.580.70%2,943
Jan 28, 202625.5025.5525.4125.4125.41-0.69%15,143
Jan 27, 202625.6025.6025.5425.5825.580.73%3,377
Jan 26, 202625.3225.4625.3025.4025.400.57%4,206
Jan 23, 202625.2525.2625.1825.2525.25-0.61%1,926
Jan 22, 202625.4225.4425.3225.4125.410.19%8,948
Jan 21, 202625.2825.3625.2025.3625.361.03%2,005
Jan 20, 202625.1925.1925.1025.1025.10-1.73%1,898
Jan 16, 202625.4825.5425.4725.5425.540.99%4,874
Jan 15, 202625.2425.3625.2325.2925.290.62%3,807
Jan 14, 202625.0825.1325.0825.1325.130.87%333
Jan 13, 202624.8724.9324.7524.9224.92-0.57%5,718
Jan 12, 202625.0425.0725.0425.0625.060.12%1,866
Jan 9, 202625.0625.0825.0325.0325.03-0.41%1,519
Jan 8, 202625.0725.1725.0725.1325.131.14%9,628
Jan 7, 202625.0425.0424.8524.8524.85-0.96%674
Jan 6, 202624.9825.1124.9825.0925.090.57%2,836
Jan 5, 202624.8424.9724.8224.9524.95-0.31%2,117
Jan 2, 202624.9425.0824.9425.0325.030.51%1,202
Dec 31, 202524.9424.9624.9024.9024.90-0.40%8,973
Dec 30, 202525.0125.0924.9925.0025.000.21%19,422
Dec 29, 202524.9725.0024.9224.9524.950.17%869