Skip to main content
logo
Lazard Listed Infrastructure ETF (GLIX)
NYSEARCA: GLIX · Real-Time Price · USD
26.90
+0.09 (0.35%)
Apr 1, 2026, 11:27 AM EDT - Market open

GLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202626.6026.8026.5326.8026.800.99%2,744
Mar 30, 202626.4326.6826.4326.5426.540.55%4,371
Mar 27, 202626.2526.4026.2526.4026.390.55%1,612
Mar 26, 202626.3026.3326.2426.2526.25-0.10%8,100
Mar 25, 202626.3026.3026.1726.2826.280.96%1,538
Mar 24, 202625.8826.1925.8826.0326.03-0.06%3,487
Mar 23, 202626.1226.1526.0426.0426.040.33%3,173
Mar 20, 202626.1126.1125.9525.9625.95-2.30%10,613
Mar 19, 202626.6726.6726.4826.5726.44-1.31%3,556
Mar 18, 202627.1827.1826.8726.9226.79-1.91%9,191
Mar 17, 202627.5527.5527.4427.4527.31-0.13%1,350
Mar 16, 202627.5427.5427.4827.4827.350.36%2,612
Mar 13, 202627.3927.4627.3827.3827.250.78%944
Mar 12, 202627.0527.3627.0427.1727.04-0.31%8,809
Mar 11, 202627.2627.2827.2527.2627.13-0.16%946
Mar 10, 202627.2127.4327.2127.3027.17-0.30%1,740
Mar 9, 202627.2127.3826.9927.3827.25-0.08%10,720
Mar 6, 202627.5127.5127.1927.4127.27-0.54%10,498
Mar 5, 202627.8227.8227.5327.5627.42-1.41%4,768
Mar 4, 202627.9327.9527.6827.9527.820.14%3,399
Mar 3, 202627.7027.9227.4627.9127.78-1.34%16,606
Mar 2, 202628.2028.2928.1828.2928.160.26%3,624
Feb 27, 202627.9328.2427.9328.2228.080.87%2,687
Feb 26, 202627.8828.0127.8827.9827.840.16%4,773
Feb 25, 202627.7127.9427.7127.9327.80-0.53%4,804
Feb 24, 202627.9528.0927.9128.0827.950.71%17,245
Feb 23, 202627.8627.9127.8127.8827.750.74%4,015
Feb 20, 202627.5927.7127.5927.6827.550.57%3,525
Feb 19, 202627.4127.5427.4127.5227.390.33%5,279
Feb 18, 202627.6027.6027.4327.4327.30-1.20%2,687
Feb 17, 202627.8527.8527.7427.7627.630.36%4,960
Feb 13, 202627.4327.6927.4327.6627.531.13%4,799
Feb 12, 202627.3627.3627.3627.3627.221.37%218
Feb 11, 202626.8826.9926.8826.9926.860.78%6,239
Feb 10, 202626.4326.8426.4326.7826.651.45%2,300
Feb 9, 202626.1826.4126.1826.3926.270.19%6,809
Feb 6, 202626.3926.3926.2626.3426.221.10%4,468
Feb 5, 202625.8226.0825.8226.0625.93-0.38%8,579
Feb 4, 202626.1326.1926.0626.1626.031.81%6,319
Feb 3, 202625.6725.7325.6725.6925.570.71%1,408
Feb 2, 202625.5325.5425.4625.5125.39-0.23%4,436
Jan 30, 202625.5425.5925.3525.5725.45-0.05%6,577
Jan 29, 202625.5525.6325.5525.5825.460.70%2,943
Jan 28, 202625.5025.5525.4125.4125.28-0.69%15,143
Jan 27, 202625.6025.6025.5425.5825.460.73%3,377
Jan 26, 202625.3225.4625.3025.4025.270.57%4,206
Jan 23, 202625.2525.2625.1825.2525.13-0.61%1,926
Jan 22, 202625.4225.4425.3225.4125.280.19%8,948
Jan 21, 202625.2825.3625.2025.3625.241.03%2,005
Jan 20, 202625.1925.1925.1025.1024.98-1.73%1,898