Longleaf Partners Global Fund (LLGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.02
+0.19 (1.48%)
May 2, 2025, 4:00 PM EDT
LLGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| May 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.48% |
| May 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Apr 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.31% |
| Apr 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.31% |
| Apr 28, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.31% |
| Apr 25, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.47% |
| Apr 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| Apr 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.52% |
| Apr 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.38% |
| Apr 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.08% |
| Apr 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.57% |
| Apr 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.49% |
| Apr 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% |
| Apr 14, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.99% |
| Apr 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.19% |
| Apr 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.86% |
| Apr 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 6.99% |
| Apr 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.47% |
| Apr 7, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.01% |
| Apr 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -4.24% |
| Apr 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.55% |
| Apr 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.70% |
| Apr 1, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Mar 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% |
| Mar 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.99% |
| Mar 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| Mar 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.46% |
| Mar 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.54% |
| Mar 21, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Mar 20, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.23% |
| Mar 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| Mar 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% |
| Mar 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.55% |
| Mar 14, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.25% |
| Mar 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.62% |
| Mar 12, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% |
| Mar 11, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.69% |
| Mar 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.99% |
| Mar 7, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.63% |
| Mar 6, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Mar 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% |
| Mar 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.09% |
| Mar 3, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.39% |
| Feb 28, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Feb 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.77% |
| Feb 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.73% |
| Feb 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.45% |
| Feb 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |