Skip to main content
Lazard Listed Infrastructure ETF (GLIX)
NYSEARCA: GLIX · Real-Time Price · USD
28.60
+0.18 (0.63%)
Nov 13, 2026, 4:00 PM EST - Market closed

GLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202628.5728.6028.5728.6028.600.63%9,371
Nov 12, 202628.5228.5228.4228.4228.420.43%11,126
Nov 11, 202628.2428.3028.1428.3028.300.07%3,681
Nov 10, 202628.1128.3128.1128.2828.280.03%2,844
Nov 9, 202628.2328.3128.2328.2728.271.03%3,349
Nov 6, 202628.0128.1727.9427.9827.98-1.26%10,990
Nov 5, 202628.5528.6828.3128.3428.34-0.39%16,629
Nov 4, 202628.1228.4628.1228.4528.452.19%5,971
Nov 3, 202627.8327.9427.8027.8427.84-0.69%10,143
Nov 2, 202627.8428.0627.8428.0328.030.92%1,569
Oct 30, 202627.8327.8827.7627.7827.780.31%16,215
Oct 29, 202627.6927.7227.5227.6927.690.93%19,425
Oct 28, 202627.3627.4427.3527.4427.44-0.49%3,858
Oct 27, 202627.4327.5827.3427.5727.570.88%22,196
Oct 26, 202627.5027.5027.3327.3327.330.15%5,034
Oct 23, 202627.5327.5327.2327.2927.290.47%12,310
Oct 22, 202626.9827.1726.9827.1627.161.78%5,442
Oct 21, 202626.7826.8126.6626.6926.69-0.37%9,707
Oct 20, 202626.6626.8226.6626.7926.791.34%23,718
Oct 19, 202626.4826.4926.3926.4326.43-1.34%21,787
Oct 16, 202626.6426.8126.6426.7926.791.15%27,914
Oct 15, 202626.6126.6326.4926.4926.490.38%9,779
Oct 14, 202626.1526.5426.1526.3926.390.38%98,318
Oct 13, 202626.3526.4226.1626.2926.290.41%14,286
Oct 12, 202626.0626.1926.0626.1826.180.57%3,205
Oct 9, 202625.8026.0325.8026.0326.031.96%5,816
Oct 8, 202625.3925.5425.3425.5325.530.39%12,041
Oct 7, 202625.5925.5925.3325.4325.43-0.27%13,008
Oct 6, 202625.4325.5025.4325.5025.500.67%2,293
Oct 5, 202625.0925.3525.0925.3325.33-0.24%59,910
Oct 2, 202625.4725.5025.3425.3925.390.87%5,435
Oct 1, 202624.9725.2124.9725.1725.17-0.32%8,066
Sep 30, 202625.3525.3925.2425.2525.25-0.27%17,558
Sep 29, 202625.3525.3525.1525.3225.32-0.44%36,528
Sep 28, 202625.4425.9925.3025.4325.43-0.43%3,157
Sep 25, 202625.4325.5425.3825.5425.54-0.06%25,156
Sep 24, 202625.6325.6825.5525.5625.56-0.41%35,365
Sep 23, 202625.7425.8125.6625.6625.66-1.41%6,500
Sep 22, 202625.9426.0925.9426.0326.030.63%6,660
Sep 21, 202626.0626.0625.8725.8725.86-0.35%8,164
Sep 18, 202625.9625.9925.9525.9625.96-1.21%18,015
Sep 17, 202626.2826.3826.2826.3726.270.95%2,422
Sep 16, 202626.0926.3026.0426.1226.020.36%22,938
Sep 15, 202626.0426.0626.0126.0225.93-0.46%2,809
Sep 14, 202626.1126.1726.0726.1526.05-0.80%7,262
Sep 11, 202626.3426.3626.3426.3626.260.51%1,381
Sep 10, 202626.4026.4026.2126.2226.13-0.68%6,183
Sep 9, 202626.5726.5726.3926.4026.31-1.14%4,456
Sep 8, 202626.7026.7826.7026.7126.610.16%8,195
Sep 4, 202626.7626.7826.6326.6626.57-0.30%6,262