Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.58
+0.11 (0.71%)
Jun 6, 2025, 4:00 PM EDT
KGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% |
| Jun 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.71% |
| Jun 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.64% |
| Jun 4, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.70% |
| Jun 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.58% |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% |
| May 30, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.58% |
| May 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.57% |
| May 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.06% |
| May 27, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| May 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.74% |
| May 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.68% |
| May 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| May 20, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| 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% |