Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
-0.50 (-3.30%)
At close: Feb 5, 2026
KGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.30% |
| Feb 4, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Feb 3, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.59% |
| Feb 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.06% |
| Jan 30, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.33% |
| Jan 29, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.30% |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Jan 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.95% |
| Jan 26, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Jan 23, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| Jan 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.38% |
| Jan 21, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.21% |
| Jan 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.30% |
| Jan 16, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Jan 15, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% |
| Jan 14, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.60% |
| Jan 13, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.30% |
| Jan 12, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |
| Jan 9, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.99% |
| Jan 8, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.54% |
| Jan 7, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.25% |
| Jan 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.48% |
| Jan 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.29% |
| Dec 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.61% |
| Dec 30, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.60% |
| Dec 29, 2025 | 14.76 | 14.76 | 14.76 | 15.02 | 14.76 | - |
| Dec 26, 2025 | 14.76 | 14.76 | 14.76 | 15.02 | 14.76 | -0.40% |
| Dec 24, 2025 | 14.82 | 14.82 | 14.82 | 15.08 | 14.82 | -0.13% |
| Dec 23, 2025 | 14.84 | 14.84 | 14.84 | 15.10 | 14.84 | -0.26% |
| Dec 22, 2025 | 14.88 | 14.88 | 14.88 | 15.14 | 14.87 | 1.00% |
| Dec 19, 2025 | 14.73 | 14.73 | 14.73 | 14.99 | 14.73 | 0.94% |
| Dec 18, 2025 | 14.59 | 14.59 | 14.59 | 14.85 | 14.59 | 0.07% |
| Dec 17, 2025 | 14.58 | 14.58 | 14.58 | 14.84 | 14.58 | 0.75% |
| Dec 16, 2025 | 14.47 | 14.47 | 14.47 | 14.73 | 14.47 | -0.41% |
| Dec 15, 2025 | 14.53 | 14.53 | 14.53 | 14.79 | 14.53 | -1.40% |
| Dec 12, 2025 | 14.74 | 14.74 | 14.74 | 15.00 | 14.74 | -1.51% |
| Dec 11, 2025 | 14.96 | 14.96 | 14.96 | 15.23 | 14.96 | -0.07% |
| Dec 10, 2025 | 14.97 | 14.97 | 14.97 | 15.24 | 14.97 | 0.53% |
| Dec 9, 2025 | 14.89 | 14.89 | 14.89 | 15.16 | 14.89 | 0.73% |
| Dec 8, 2025 | 14.79 | 14.79 | 14.79 | 15.05 | 14.79 | 0.07% |
| Dec 5, 2025 | 14.78 | 14.78 | 14.78 | 15.04 | 14.78 | -0.92% |
| Dec 4, 2025 | 14.91 | 14.91 | 14.91 | 15.18 | 14.91 | 0.20% |
| Dec 3, 2025 | 14.89 | 14.89 | 14.89 | 15.15 | 14.88 | 1.68% |
| Dec 2, 2025 | 14.64 | 14.64 | 14.64 | 14.90 | 14.64 | 1.36% |
| Dec 1, 2025 | 14.44 | 14.44 | 14.44 | 14.70 | 14.44 | -2.07% |
| Nov 28, 2025 | 14.75 | 14.75 | 14.75 | 15.01 | 14.75 | 0.94% |
| Nov 26, 2025 | 14.61 | 14.61 | 14.61 | 14.87 | 14.61 | 1.43% |
| Nov 25, 2025 | 14.40 | 14.40 | 14.40 | 14.66 | 14.40 | -0.68% |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.76 | 14.50 | 1.58% |