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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.06% |
| Mar 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.57% |
| Mar 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.06% |
| Mar 4, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Mar 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.92% |
| Feb 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.53% |
| Feb 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% |
| Feb 26, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% |
| Feb 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.82% |
| Feb 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -3.88% |
| Feb 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.13% |
| Feb 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.95% |
| Feb 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.44% |
| Feb 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% |
| Feb 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Feb 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Feb 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Feb 11, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.95% |
| Feb 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.55% |
| Feb 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.45% |
| Feb 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.70% |
| Feb 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.77% |
| Feb 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| Feb 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.26% |
| Jan 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.96% |
| Jan 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.64% |
| Jan 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% |
| Jan 28, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.39% |
| Jan 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -3.20% |
| Jan 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Jan 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.19% |
| Jan 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.62% |
| Jan 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.00% |
| Jan 17, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.33% |
| Jan 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Jan 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% |
| Jan 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.32% |
| Jan 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Jan 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.46% |
| Jan 8, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Jan 7, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.23% |
| Jan 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.38% |
| Jan 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.33% |
| Jan 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.46% |
| Dec 31, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Dec 30, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.94% |