Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.80
-0.44 (-2.89%)
Mar 10, 2025, 5:00 PM EST

KGLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 13, 202514.6614.6614.6614.6614.66-2.07%
Mar 12, 202514.9714.9714.9714.9714.970.47%
Mar 11, 202514.9014.9014.9014.9014.900.68%
Mar 10, 202514.8014.8014.8014.8014.80-2.89%
Mar 7, 202515.2415.2415.2415.2415.241.06%
Mar 6, 202515.0815.0815.0815.0815.08-1.57%
Mar 5, 202515.3215.3215.3215.3215.321.06%
Mar 4, 202515.1615.1615.1615.1615.160.07%
Mar 3, 202515.1515.1515.1515.1515.15-0.92%
Feb 28, 202515.2915.2915.2915.2915.291.53%
Feb 27, 202515.0615.0615.0615.0615.06-0.40%
Feb 26, 202515.1215.1215.1215.1215.120.27%
Feb 25, 202515.0815.0815.0815.0815.08-1.82%
Feb 24, 202515.3615.3615.3615.3615.36-3.88%
Feb 21, 202515.9815.9815.9815.9815.980.13%
Feb 20, 202515.9615.9615.9615.9615.960.95%
Feb 19, 202515.8115.8115.8115.8115.810.44%
Feb 18, 202515.7415.7415.7415.7415.740.25%
Feb 14, 202515.7015.7015.7015.7015.700.26%
Feb 13, 202515.6615.6615.6615.6615.660.32%
Feb 12, 202515.6115.6115.6115.6115.61-
Feb 11, 202515.6115.6115.6115.6115.61-0.95%
Feb 10, 202515.7615.7615.7615.7615.761.55%
Feb 7, 202515.5215.5215.5215.5215.52-0.45%
Feb 6, 202515.5915.5915.5915.5915.59-0.70%
Feb 5, 202515.7015.7015.7015.7015.700.77%
Feb 4, 202515.5815.5815.5815.5815.58-
Feb 3, 202515.5815.5815.5815.5815.580.26%
Jan 31, 202515.5415.5415.5415.5415.54-0.96%
Jan 30, 202515.6915.6915.6915.6915.690.64%
Jan 29, 202515.5915.5915.5915.5915.590.78%
Jan 28, 202515.4715.4715.4715.4715.470.39%
Jan 27, 202515.4115.4115.4115.4115.41-3.20%
Jan 24, 202515.9215.9215.9215.9215.92-0.44%
Jan 23, 202515.9915.9915.9915.9915.99-0.19%
Jan 22, 202516.0216.0216.0216.0216.02-0.62%
Jan 21, 202516.1216.1216.1216.1216.121.00%
Jan 17, 202515.9615.9615.9615.9615.961.33%
Jan 16, 202515.7515.7515.7515.7515.750.64%
Jan 15, 202515.6515.6515.6515.6515.651.95%
Jan 14, 202515.3515.3515.3515.3515.351.32%
Jan 13, 202515.1515.1515.1515.1515.15-0.53%
Jan 10, 202515.2315.2315.2315.2315.230.46%
Jan 8, 202515.1615.1615.1615.1615.16-0.46%
Jan 7, 202515.2315.2315.2315.2315.23-1.23%
Jan 6, 202515.4215.4215.4215.4215.421.38%
Jan 3, 202515.2115.2115.2115.2115.211.33%
Jan 2, 202515.0115.0115.0115.0115.012.46%
Dec 31, 202414.6514.6514.6514.6514.65-0.27%
Dec 30, 202414.6914.6914.6914.6914.69-0.94%