Skip to main content
logo
Kinetics The Global Fund (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.21
-0.01 (-0.07%)
At close: Jul 9, 2026

KGLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202615.2215.2215.2215.2215.22-0.78%
Jul 7, 202615.3415.3415.3415.3415.340.20%
Jul 6, 202615.3115.3115.3115.3115.310.86%
Jul 2, 202615.1815.1815.1815.1815.180.80%
Jul 1, 202615.0615.0615.0615.0615.06-1.38%
Jun 30, 202615.2715.2715.2715.2715.271.13%
Jun 29, 202615.1015.1015.1015.1015.101.62%
Jun 26, 202614.8614.8614.8614.8614.861.30%
Jun 25, 202614.6714.6714.6714.6714.670.34%
Jun 24, 202614.6214.6214.6214.6214.62-0.68%
Jun 23, 202614.7214.7214.7214.7214.72-0.20%
Jun 22, 202614.7514.7514.7514.7514.750.07%
Jun 18, 202614.7414.7414.7414.7414.74-0.61%
Jun 17, 202614.8314.8314.8314.8314.83-1.46%
Jun 16, 202615.0515.0515.0515.0515.05-0.99%
Jun 15, 202615.2015.2015.2015.2015.20-
Jun 12, 202615.2015.2015.2015.2015.201.06%
Jun 11, 202615.0415.0415.0415.0415.040.87%
Jun 10, 202614.9114.9114.9114.9114.91-0.73%
Jun 9, 202615.0215.0215.0215.0215.02-1.12%
Jun 8, 202615.1915.1915.1915.1915.191.33%
Jun 5, 202614.9914.9914.9914.9914.99-2.47%
Jun 4, 202615.3715.3715.3715.3715.37-0.26%
Jun 3, 202615.4115.4115.4115.4115.410.78%
Jun 2, 202615.2915.2915.2915.2915.29-1.10%
Jun 1, 202615.4615.4615.4615.4615.46-1.78%
May 29, 202615.7415.7415.7415.7415.74-1.01%
May 28, 202615.9015.9015.9015.9015.90-0.44%
May 27, 202615.9715.9715.9715.9715.97-0.56%
May 26, 202616.0616.0616.0616.0616.06-0.25%
May 22, 202616.1016.1016.1016.1016.10-0.25%
May 21, 202616.1416.1416.1416.1416.141.06%
May 20, 202615.9715.9715.9715.9715.971.01%
May 19, 202615.8115.8115.8115.8115.810.64%
May 18, 202615.7115.7115.7115.7115.71-0.44%
May 15, 202615.7815.7815.7815.7815.78-1.31%
May 14, 202615.9915.9915.9915.9915.990.57%
May 13, 202615.9015.9015.9015.9015.90-1.18%
May 12, 202616.0916.0916.0916.0916.09-0.12%
May 11, 202616.1116.1116.1116.1116.110.88%
May 8, 202615.9715.9715.9715.9715.97-
May 7, 202615.9715.9715.9715.9715.97-1.36%
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%