Lazard Listed Infrastructure ETF (GLIX)
NYSEARCA: GLIX · Real-Time Price · USD
27.35
+0.36 (1.35%)
Feb 12, 2026, 4:00 PM EST - Market closed
GLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.35 | 1.37% | 218 |
| Feb 11, 2026 | 26.88 | 26.99 | 26.88 | 26.99 | 26.99 | 0.78% | 6,239 |
| Feb 10, 2026 | 26.43 | 26.84 | 26.43 | 26.78 | 26.78 | 1.45% | 2,300 |
| Feb 9, 2026 | 26.18 | 26.41 | 26.18 | 26.39 | 26.39 | 0.19% | 6,809 |
| Feb 6, 2026 | 26.39 | 26.39 | 26.26 | 26.34 | 26.34 | 1.10% | 4,468 |
| Feb 5, 2026 | 25.82 | 26.08 | 25.82 | 26.06 | 26.06 | -0.38% | 8,579 |
| Feb 4, 2026 | 26.13 | 26.19 | 26.06 | 26.16 | 26.16 | 1.81% | 6,319 |
| Feb 3, 2026 | 25.67 | 25.73 | 25.67 | 25.69 | 25.69 | 0.71% | 1,408 |
| Feb 2, 2026 | 25.53 | 25.54 | 25.46 | 25.51 | 25.51 | -0.23% | 4,436 |
| Jan 30, 2026 | 25.54 | 25.59 | 25.35 | 25.57 | 25.57 | -0.05% | 6,577 |
| Jan 29, 2026 | 25.55 | 25.63 | 25.55 | 25.58 | 25.58 | 0.70% | 2,943 |
| Jan 28, 2026 | 25.50 | 25.55 | 25.41 | 25.41 | 25.41 | -0.69% | 15,143 |
| Jan 27, 2026 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | 0.73% | 3,377 |
| Jan 26, 2026 | 25.32 | 25.46 | 25.30 | 25.40 | 25.40 | 0.57% | 4,206 |
| Jan 23, 2026 | 25.25 | 25.26 | 25.18 | 25.25 | 25.25 | -0.61% | 1,926 |
| Jan 22, 2026 | 25.42 | 25.44 | 25.32 | 25.41 | 25.41 | 0.19% | 8,948 |
| Jan 21, 2026 | 25.28 | 25.36 | 25.20 | 25.36 | 25.36 | 1.03% | 2,005 |
| Jan 20, 2026 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | -1.73% | 1,898 |
| Jan 16, 2026 | 25.48 | 25.54 | 25.47 | 25.54 | 25.54 | 0.99% | 4,874 |
| Jan 15, 2026 | 25.24 | 25.36 | 25.23 | 25.29 | 25.29 | 0.62% | 3,807 |
| Jan 14, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.87% | 333 |
| Jan 13, 2026 | 24.87 | 24.93 | 24.75 | 24.92 | 24.92 | -0.57% | 5,718 |
| Jan 12, 2026 | 25.04 | 25.07 | 25.04 | 25.06 | 25.06 | 0.12% | 1,866 |
| Jan 9, 2026 | 25.06 | 25.08 | 25.03 | 25.03 | 25.03 | -0.41% | 1,519 |
| Jan 8, 2026 | 25.07 | 25.17 | 25.07 | 25.13 | 25.13 | 1.14% | 9,628 |
| Jan 7, 2026 | 25.04 | 25.04 | 24.85 | 24.85 | 24.85 | -0.96% | 674 |
| Jan 6, 2026 | 24.98 | 25.11 | 24.98 | 25.09 | 25.09 | 0.57% | 2,836 |
| Jan 5, 2026 | 24.84 | 24.97 | 24.82 | 24.95 | 24.95 | -0.31% | 2,117 |
| Jan 2, 2026 | 24.94 | 25.08 | 24.94 | 25.03 | 25.03 | 0.51% | 1,202 |
| Dec 31, 2025 | 24.94 | 24.96 | 24.90 | 24.90 | 24.90 | -0.40% | 8,973 |
| Dec 30, 2025 | 25.01 | 25.09 | 24.99 | 25.00 | 25.00 | 0.21% | 19,422 |
| Dec 29, 2025 | 24.97 | 25.00 | 24.92 | 24.95 | 24.95 | 0.17% | 869 |
| Dec 26, 2025 | 24.96 | 24.96 | 24.86 | 24.90 | 24.90 | 0.14% | 66,048 |
| Dec 24, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | 0.23% | 287 |
| Dec 23, 2025 | 24.83 | 24.86 | 24.78 | 24.81 | 24.81 | 0.20% | 5,937 |
| Dec 22, 2025 | 24.74 | 24.81 | 24.74 | 24.76 | 24.76 | -0.17% | 5,134 |
| Dec 19, 2025 | 24.98 | 24.98 | 24.81 | 24.81 | 24.81 | -1.98% | 1,970 |
| Dec 18, 2025 | 26.57 | 26.57 | 25.30 | 25.31 | 24.98 | 0.15% | 4,271 |
| Dec 17, 2025 | 25.23 | 25.29 | 25.23 | 25.27 | 24.94 | 0.38% | 4,564 |
| Dec 16, 2025 | 25.27 | 25.27 | 25.14 | 25.17 | 24.85 | -0.62% | 3,098 |
| Dec 15, 2025 | 25.28 | 25.33 | 25.28 | 25.33 | 25.00 | 0.54% | 116 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.87 | 0.57% | 799 |
| Dec 11, 2025 | 25.04 | 25.08 | 25.04 | 25.05 | 24.73 | 0.04% | 3,395 |
| Dec 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | -0.18% | 34 |
| Dec 9, 2025 | 25.21 | 25.21 | 25.08 | 25.08 | 24.76 | -0.20% | 690 |
| Dec 8, 2025 | 25.23 | 25.26 | 25.13 | 25.13 | 24.81 | -0.30% | 2,239 |
| Dec 5, 2025 | 25.28 | 25.31 | 25.21 | 25.21 | 24.89 | -0.08% | 4,305 |
| Dec 4, 2025 | 25.33 | 25.33 | 25.23 | 25.23 | 24.91 | -0.44% | 1,669 |
| Dec 3, 2025 | 25.25 | 25.35 | 25.25 | 25.34 | 25.02 | -0.02% | 5,221 |
| Dec 2, 2025 | 25.40 | 25.40 | 25.34 | 25.34 | 25.02 | -0.33% | 1,333 |