Kinetics The Global Fund (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
-0.14 (-0.92%)
At close: Dec 5, 2025
KGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.92% |
| Dec 4, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.68% |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.07% |
| Nov 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% |
| Nov 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.43% |
| Nov 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% |
| Nov 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.58% |
| Nov 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| Nov 20, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.82% |
| Nov 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.00% |
| Nov 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.53% |
| Nov 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.72% |
| Nov 14, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% |
| Nov 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -2.26% |
| Nov 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Nov 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.02% |
| Nov 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.03% |
| Nov 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.65% |
| Nov 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.05% |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.24% |
| Nov 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.70% |
| Oct 31, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.77% |
| Oct 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.95% |
| Oct 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.19% |
| Oct 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% |
| Oct 27, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.94% |
| Oct 24, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Oct 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.33% |
| Oct 22, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.25% |
| Oct 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.13% |
| Oct 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.72% |
| Oct 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.95% |
| Oct 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.69% |
| Oct 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Oct 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.31% |
| Oct 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.73% |
| Oct 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.52% |
| Oct 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.31% |
| Oct 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.09% |
| Oct 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.16% |
| Oct 3, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.61% |
| Oct 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.68% |
| Oct 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.44% |
| Sep 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Sep 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.83% |
| Sep 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.51% |