Skip to main content
logo
Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.19
-0.05 (-0.31%)
At close: May 6, 2026

KGLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 6, 202616.1916.1916.1916.1916.19-0.31%
May 5, 202616.2416.2416.2416.2416.240.62%
May 4, 202616.1416.1416.1416.1416.140.31%
May 1, 202616.0916.0916.0916.0916.09-0.25%
Apr 30, 202616.1316.1316.1316.1316.130.88%
Apr 29, 202615.9915.9915.9915.9915.99-0.37%
Apr 28, 202616.0516.0516.0516.0516.05-0.56%
Apr 27, 202616.1416.1416.1416.1416.14-0.37%
Apr 24, 202616.2016.2016.2016.2016.20-0.43%
Apr 23, 202616.2716.2716.2716.2716.27-0.12%
Apr 22, 202616.2916.2916.2916.2916.290.99%
Apr 21, 202616.1316.1316.1316.1316.13-0.92%
Apr 20, 202616.2816.2816.2816.2816.280.31%
Apr 17, 202616.2316.2316.2316.2316.230.74%
Apr 16, 202616.1116.1116.1116.1116.110.81%
Apr 15, 202615.9815.9815.9815.9815.980.82%
Apr 14, 202615.8515.8515.8515.8515.850.06%
Apr 13, 202615.8415.8415.8415.8415.840.64%
Apr 10, 202615.7415.7415.7415.7415.741.94%
Apr 9, 202615.4415.4415.4415.4415.44-2.77%
Apr 8, 202615.8815.8815.8815.8815.881.15%
Apr 7, 202615.7015.7015.7015.7015.700.13%
Apr 6, 202615.6815.6815.6815.6815.681.23%
Apr 2, 202615.4915.4915.4915.4915.490.06%
Apr 1, 202615.4815.4815.4815.4815.48-1.09%
Mar 31, 202615.6515.6515.6515.6515.651.49%
Mar 30, 202615.4215.4215.4215.4215.42-2.28%
Mar 27, 202615.7815.7815.7815.7815.78-1.62%
Mar 26, 202616.0416.0416.0416.0416.04-1.23%
Mar 25, 202616.2416.2416.2416.2416.240.50%
Mar 24, 202616.1616.1616.1616.1616.160.37%
Mar 23, 202616.1016.1016.1016.1016.101.00%
Mar 20, 202615.9415.9415.9415.9415.94-1.54%
Mar 19, 202616.1916.1916.1916.1916.19-1.34%
Mar 18, 202616.4116.4116.4116.4116.41-1.74%
Mar 17, 202616.7016.7016.7016.7016.700.54%
Mar 16, 202616.6116.6116.6116.6116.610.61%
Mar 13, 202616.5116.5116.5116.5116.510.24%
Mar 12, 202616.4716.4716.4716.4716.47-0.48%
Mar 11, 202616.5516.5516.5516.5516.55-0.06%
Mar 10, 202616.5616.5616.5616.5616.56-0.48%
Mar 9, 202616.6416.6416.6416.6416.641.09%
Mar 6, 202616.4616.4616.4616.4616.46-1.50%
Mar 5, 202616.7116.7116.7116.7116.71-1.76%
Mar 4, 202617.0117.0117.0117.0117.012.35%
Mar 3, 202616.6216.6216.6216.6216.62-1.89%
Mar 2, 202616.9416.9416.9416.9416.941.50%
Feb 27, 202616.6916.6916.6916.6916.690.24%
Feb 26, 202616.6516.6516.6516.6516.650.54%
Feb 25, 202616.5616.5616.5616.5616.560.30%