Skip to main content
logo
Kinetics Global Fund Class Advisor Class C (KGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
+0.13 (0.87%)
At close: Jun 11, 2026

KGLCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
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%