Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.24
+0.17 (1.06%)
May 16, 2025, 4:00 PM EDT
KGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.37% |
| May 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| May 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% |
| May 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.25% |
| May 13, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.65% |
| May 12, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% |
| May 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.77% |
| May 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| May 7, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| May 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| May 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.96% |
| May 2, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.16% |
| May 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Apr 30, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.84% |
| Apr 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Apr 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Apr 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Apr 24, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Apr 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% |
| Apr 22, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.35% |
| Apr 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Apr 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Apr 16, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Apr 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Apr 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.89% |
| Apr 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.73% |
| Apr 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.38% |
| Apr 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.78% |
| Apr 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| Apr 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.42% |
| Apr 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -3.89% |
| Apr 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.19% |
| Apr 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.99% |
| Apr 1, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.93% |
| Mar 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% |
| Mar 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.70% |
| Mar 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% |
| Mar 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% |
| Mar 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.20% |
| Mar 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% |
| Mar 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% |
| Mar 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.39% |
| Mar 19, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.00% |
| Mar 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Mar 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.27% |
| Mar 14, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 2.73% |
| Mar 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.07% |
| Mar 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% |
| Mar 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Mar 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.89% |