Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.44
-0.09 (-0.51%)
Dec 31, 2025, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.5317.8317.4417.4417.44-0.51%69,043
Dec 30, 202517.5117.5917.4717.5317.530.11%43,994
Dec 29, 202517.5717.6417.4017.5117.51-0.34%54,106
Dec 26, 202517.6717.7217.5017.5717.57-0.11%42,275
Dec 24, 202517.6217.7317.5617.5917.59-0.34%36,968
Dec 23, 202517.6717.6917.4917.6517.65-36,199
Dec 22, 202517.5517.6717.5417.6517.650.74%57,504
Dec 19, 202517.4017.5517.3617.5217.520.92%33,501
Dec 18, 202517.3517.4217.1917.3617.360.64%39,834
Dec 17, 202517.2917.5017.2117.2517.25-0.23%34,169
Dec 16, 202517.2717.3917.1217.2917.29-0.12%44,526
Dec 15, 202517.2717.3417.2217.3117.310.23%32,316
Dec 12, 202517.3917.5817.1417.2717.27-0.75%34,815
Dec 11, 202517.5917.6417.4017.4017.40-2.36%85,230
Dec 10, 202517.6917.8517.5717.8217.670.73%61,911
Dec 9, 202517.7317.7917.6417.6917.540.28%50,255
Dec 8, 202517.7517.7817.6117.6417.49-0.56%34,049
Dec 5, 202517.6917.8017.6617.7417.590.68%44,959
Dec 4, 202517.5117.6617.4117.6217.470.74%20,951
Dec 3, 202517.4117.5817.2917.4917.340.40%84,241
Dec 2, 202517.4417.4617.3617.4217.280.35%39,541
Dec 1, 202517.3717.5617.2817.3617.22-0.17%57,630
Nov 28, 202517.2517.4217.2517.3917.250.93%12,103
Nov 26, 202517.1317.5117.0817.2317.090.76%60,015
Nov 25, 202516.9517.1716.8517.1016.961.24%42,399
Nov 24, 202516.7417.0916.7316.8916.751.20%46,963
Nov 21, 202516.6316.8016.5616.6916.550.36%33,082
Nov 20, 202516.6617.0916.4616.6316.490.18%26,904
Nov 19, 202516.7716.8316.5816.6016.46-0.78%39,354
Nov 18, 202516.8016.9716.6016.7316.59-0.71%39,565
Nov 17, 202517.0717.2416.8416.8516.71-1.29%45,591
Nov 14, 202517.0617.2416.9817.0716.93-0.41%29,179
Nov 13, 202517.1517.3217.0517.1417.00-0.29%62,270
Nov 12, 202517.2517.5317.1517.1917.05-0.98%73,106
Nov 11, 202517.2417.4217.2217.3617.070.46%26,506
Nov 10, 202517.5817.5817.1717.2816.99-0.52%200,059
Nov 7, 202517.4017.4917.2517.3717.08-0.63%40,837
Nov 6, 202517.5017.7517.4117.4817.19-0.63%52,776
Nov 5, 202517.3717.6417.3717.5917.301.32%26,552
Nov 4, 202517.3717.4517.2917.3617.07-0.97%25,411
Nov 3, 202517.4917.6417.4917.5317.240.23%39,005
Oct 31, 202517.4717.5617.4017.4917.200.52%36,131
Oct 30, 202517.4217.4917.3017.4017.11-0.74%23,838
Oct 29, 202517.7117.7717.5217.5317.24-0.79%30,454
Oct 28, 202517.6317.7217.6317.6717.38-29,330
Oct 27, 202517.6517.7217.6117.6717.380.74%36,487
Oct 24, 202517.7017.7017.5017.5417.25-0.51%69,539
Oct 23, 202517.5517.6917.4717.6317.340.97%43,987
Oct 22, 202517.7017.7017.3417.4617.17-0.91%40,847
Oct 21, 202517.4817.6217.4117.6217.330.95%64,945