Longleaf Partners Global Fund (LLGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.43
-0.23 (-1.57%)
Jul 15, 2025, 4:00 PM EDT
LLGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% |
| Jul 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Jul 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Jul 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.42% |
| Jul 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Jul 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.57% |
| Jul 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Jul 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.61% |
| Jul 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.17% |
| Jul 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Jul 8, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.83% |
| Jul 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% |
| Jul 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% |
| Jul 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.04% |
| Jul 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.41% |
| Jun 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.42% |
| Jun 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% |
| Jun 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Jun 25, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.92% |
| Jun 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.37% |
| Jun 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.29% |
| Jun 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| Jun 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.15% |
| Jun 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.15% |
| Jun 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.75% |
| Jun 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.44% |
| Jun 12, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jun 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Jun 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Jun 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.88% |
| Jun 6, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.11% |
| Jun 5, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Jun 4, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.66% |
| Jun 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| Jun 2, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% |
| May 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.51% |
| May 29, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% |
| May 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.22% |
| May 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.97% |
| May 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| May 22, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% |
| May 21, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.51% |
| May 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.07% |
| May 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| May 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% |
| May 15, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.09% |
| May 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.15% |
| May 13, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.73% |
| May 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3.17% |
| May 9, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.38% |