Kinetics The Global Fund (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.95
+0.34 (2.18%)
Aug 22, 2025, 4:00 PM EDT
KGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| Aug 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.82% |
| Aug 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.18% |
| Aug 21, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.64% |
| Aug 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.51% |
| Aug 19, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.89% |
| Aug 18, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Aug 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.07% |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.81% |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.07% |
| Aug 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.57% |
| Aug 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.57% |
| Aug 8, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Aug 7, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.01% |
| Aug 6, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.44% |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Aug 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.15% |
| Aug 1, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.27% |
| Jul 31, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.57% |
| Jul 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Jul 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Jul 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.37% |
| Jul 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| Jul 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.63% |
| Jul 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| Jul 22, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Jul 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.44% |
| Jul 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Jul 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.31% |
| Jul 16, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.95% |
| Jul 15, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.69% |
| Jul 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% |
| Jul 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| Jul 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.44% |
| Jul 9, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% |
| Jul 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Jul 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.07% |
| Jul 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.06% |
| Jul 2, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.41% |
| Jul 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.26% |
| Jun 30, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.51% |
| Jun 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Jun 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.90% |
| Jun 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.19% |
| Jun 24, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.91% |
| Jun 23, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Jun 20, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.13% |
| Jun 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Jun 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.15% |
| Jun 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.13% |