Lazard Listed Infrastructure ETF (GLIX)

NYSEARCA: GLIX · Real-Time Price · USD

27.44

-0.13 (-0.48%)

At close: Aug 14, 2026, 4:00 PM EDT

27.47

+0.03 (0.12%)

After-hours: Aug 14, 2026, 8:00 PM EDT

GLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.47	27.49	27.42	27.44	27.44	-0.48%	15,441
Aug 13, 2026	27.42	27.58	27.42	27.57	27.57	0.72%	4,657
Aug 12, 2026	27.39	27.43	27.35	27.37	27.37	0.40%	12,653
Aug 11, 2026	27.27	27.34	27.22	27.26	27.26	0.22%	13,730
Aug 10, 2026	27.46	27.46	27.19	27.20	27.20	-1.41%	5,200
Aug 7, 2026	27.63	27.65	27.59	27.59	27.59	0.49%	3,039
Aug 6, 2026	27.62	27.62	27.46	27.46	27.46	-0.07%	3,677
Aug 5, 2026	27.41	27.47	27.30	27.47	27.47	-1.00%	3,602
Aug 4, 2026	27.71	27.75	27.54	27.75	27.75	0.66%	1,373
Aug 3, 2026	27.56	27.58	27.50	27.57	27.57	0.54%	3,909
Jul 31, 2026	27.42	27.47	27.37	27.42	27.42	-0.46%	10,437
Jul 30, 2026	27.88	27.88	27.44	27.55	27.55	-0.64%	2,790
Jul 29, 2026	27.82	27.82	27.71	27.73	27.73	-0.80%	1,506
Jul 28, 2026	28.21	28.21	27.95	27.95	27.95	0.20%	6,831
Jul 27, 2026	27.97	28.06	27.90	27.90	27.89	-0.50%	1,757
Jul 24, 2026	28.02	28.09	28.00	28.04	28.04	0.41%	3,627
Jul 23, 2026	27.96	28.00	27.92	27.92	27.92	0.09%	1,455
Jul 22, 2026	27.79	27.90	27.79	27.90	27.90	1.13%	4,309
Jul 21, 2026	27.58	27.63	27.56	27.58	27.58	-0.42%	5,381
Jul 20, 2026	27.98	27.99	27.68	27.70	27.70	-0.94%	4,278
Jul 17, 2026	29.23	29.23	27.96	27.96	27.96	0.36%	2,845
Jul 16, 2026	27.54	27.90	27.54	27.86	27.86	0.37%	5,364
Jul 15, 2026	27.83	27.88	27.75	27.76	27.76	-0.59%	17,031
Jul 14, 2026	27.94	27.96	27.92	27.93	27.93	0.05%	5,276
Jul 13, 2026	27.98	28.05	27.90	27.91	27.91	0.50%	2,755
Jul 10, 2026	27.80	27.82	27.76	27.77	27.77	0.67%	497,613
Jul 9, 2026	27.52	27.60	27.47	27.59	27.59	-0.48%	33,596
Jul 8, 2026	27.76	27.79	27.70	27.72	27.72	-0.94%	6,011
Jul 7, 2026	27.95	28.14	27.95	27.98	27.98	0.75%	41,519
Jul 6, 2026	27.92	27.92	27.75	27.77	27.77	-0.99%	17,744
Jul 2, 2026	27.82	28.05	27.78	28.05	28.05	1.99%	4,678
Jul 1, 2026	27.53	27.57	27.46	27.50	27.50	-0.71%	3,264
Jun 30, 2026	27.73	27.78	27.69	27.70	27.70	-0.83%	9,858
Jun 29, 2026	28.04	28.08	27.89	27.93	27.93	-0.65%	8,903
Jun 26, 2026	27.94	28.12	27.94	28.12	28.11	0.76%	2,720
Jun 25, 2026	27.81	28.04	27.81	27.90	27.90	0.49%	4,481
Jun 24, 2026	27.73	27.77	27.68	27.77	27.77	0.58%	3,286
Jun 23, 2026	27.37	27.65	27.37	27.61	27.61	0.57%	3,441
Jun 22, 2026	27.33	27.54	27.33	27.45	27.45	0.72%	2,858
Jun 18, 2026	27.47	27.47	27.26	27.26	27.25	-0.08%	2,452
Jun 17, 2026	27.66	27.66	27.39	27.39	27.28	-1.42%	3,762
Jun 16, 2026	27.78	27.92	27.76	27.78	27.67	0.32%	3,356
Jun 15, 2026	27.71	27.79	27.67	27.69	27.58	-0.15%	3,277
Jun 12, 2026	27.68	27.76	27.59	27.73	27.62	0.18%	6,478
Jun 11, 2026	27.70	27.74	27.63	27.69	27.57	0.57%	9,323
Jun 10, 2026	27.57	27.62	27.52	27.53	27.42	-0.04%	2,430
Jun 9, 2026	27.49	27.57	27.40	27.54	27.43	0.73%	7,202
Jun 8, 2026	27.63	27.63	27.31	27.34	27.23	-1.07%	11,533
Jun 5, 2026	27.48	27.73	27.48	27.64	27.52	1.23%	2,512
Jun 4, 2026	27.24	27.30	27.04	27.30	27.19	0.79%	5,894