Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.53
-0.14 (-0.79%)
Oct 29, 2025, 4:00 PM EDT - Market closed
LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.71 | 17.77 | 17.52 | 17.53 | 17.53 | -0.79% | 30,454 |
| Oct 28, 2025 | 17.63 | 17.72 | 17.63 | 17.67 | 17.67 | - | 29,330 |
| Oct 27, 2025 | 17.65 | 17.72 | 17.61 | 17.67 | 17.67 | 0.74% | 36,487 |
| Oct 24, 2025 | 17.70 | 17.70 | 17.50 | 17.54 | 17.54 | -0.51% | 69,539 |
| Oct 23, 2025 | 17.55 | 17.69 | 17.47 | 17.63 | 17.63 | 0.97% | 43,987 |
| Oct 22, 2025 | 17.70 | 17.70 | 17.34 | 17.46 | 17.46 | -0.91% | 40,847 |
| Oct 21, 2025 | 17.48 | 17.62 | 17.41 | 17.62 | 17.62 | 0.95% | 64,945 |
| Oct 20, 2025 | 17.23 | 17.46 | 17.20 | 17.46 | 17.46 | 1.31% | 31,223 |
| Oct 17, 2025 | 17.11 | 17.41 | 17.11 | 17.23 | 17.23 | 0.47% | 15,122 |
| Oct 16, 2025 | 17.27 | 17.43 | 17.11 | 17.15 | 17.15 | -0.17% | 38,027 |
| Oct 15, 2025 | 17.18 | 17.38 | 17.09 | 17.18 | 17.18 | 0.70% | 32,757 |
| Oct 14, 2025 | 16.98 | 17.10 | 16.91 | 17.06 | 17.06 | 0.24% | 36,811 |
| Oct 13, 2025 | 16.92 | 17.09 | 16.89 | 17.02 | 17.02 | 1.07% | 75,102 |
| Oct 10, 2025 | 17.47 | 17.49 | 16.74 | 16.84 | 16.84 | -4.15% | 94,508 |
| Oct 9, 2025 | 17.70 | 17.74 | 17.47 | 17.57 | 17.42 | -0.51% | 39,350 |
| Oct 8, 2025 | 17.61 | 17.73 | 17.55 | 17.66 | 17.51 | 0.46% | 54,989 |
| Oct 7, 2025 | 17.70 | 17.74 | 17.52 | 17.58 | 17.43 | -0.34% | 39,287 |
| Oct 6, 2025 | 17.58 | 17.73 | 17.58 | 17.64 | 17.49 | 0.34% | 59,338 |
| Oct 3, 2025 | 17.59 | 17.68 | 17.55 | 17.58 | 17.43 | 0.34% | 30,627 |
| Oct 2, 2025 | 17.45 | 17.68 | 17.45 | 17.52 | 17.37 | 0.46% | 44,084 |
| Oct 1, 2025 | 17.32 | 17.44 | 17.27 | 17.44 | 17.29 | 0.81% | 55,465 |
| Sep 30, 2025 | 17.22 | 17.39 | 17.22 | 17.30 | 17.15 | 0.41% | 16,178 |
| Sep 29, 2025 | 17.20 | 17.40 | 17.20 | 17.23 | 17.08 | 0.06% | 18,628 |
| Sep 26, 2025 | 17.30 | 17.33 | 17.14 | 17.22 | 17.07 | -0.29% | 41,304 |
| Sep 25, 2025 | 17.35 | 17.49 | 17.22 | 17.27 | 17.12 | -0.86% | 24,804 |
| Sep 24, 2025 | 17.58 | 17.67 | 17.35 | 17.42 | 17.27 | -1.02% | 36,804 |
| Sep 23, 2025 | 17.65 | 17.74 | 17.53 | 17.60 | 17.45 | -0.28% | 26,324 |
| Sep 22, 2025 | 17.63 | 17.73 | 17.61 | 17.65 | 17.50 | -0.40% | 50,950 |
| Sep 19, 2025 | 17.65 | 17.72 | 17.56 | 17.72 | 17.57 | 0.62% | 47,404 |
| Sep 18, 2025 | 17.55 | 17.62 | 17.52 | 17.61 | 17.46 | 0.51% | 23,709 |
| Sep 17, 2025 | 17.63 | 17.63 | 17.41 | 17.52 | 17.37 | -0.28% | 40,337 |
| Sep 16, 2025 | 17.55 | 17.61 | 17.50 | 17.57 | 17.42 | 0.11% | 31,097 |
| Sep 15, 2025 | 17.57 | 17.62 | 17.51 | 17.55 | 17.40 | - | 44,027 |
| Sep 12, 2025 | 17.60 | 17.70 | 17.55 | 17.55 | 17.40 | -0.62% | 34,328 |
| Sep 11, 2025 | 17.68 | 17.77 | 17.59 | 17.66 | 17.51 | -0.73% | 54,606 |
| Sep 10, 2025 | 17.80 | 17.81 | 17.73 | 17.79 | 17.49 | 0.34% | 56,287 |
| Sep 9, 2025 | 17.74 | 17.77 | 17.67 | 17.73 | 17.43 | 0.23% | 29,232 |
| Sep 8, 2025 | 17.73 | 17.77 | 17.66 | 17.69 | 17.39 | -0.06% | 42,899 |
| Sep 5, 2025 | 17.76 | 17.81 | 17.64 | 17.70 | 17.40 | 0.17% | 52,982 |
| Sep 4, 2025 | 17.65 | 17.70 | 17.53 | 17.67 | 17.37 | 0.40% | 51,647 |
| Sep 3, 2025 | 17.71 | 17.78 | 17.53 | 17.60 | 17.31 | -0.34% | 76,255 |
| Sep 2, 2025 | 17.74 | 17.77 | 17.52 | 17.66 | 17.36 | -0.79% | 64,721 |
| Aug 29, 2025 | 17.79 | 17.81 | 17.71 | 17.80 | 17.50 | 0.06% | 77,603 |
| Aug 28, 2025 | 17.74 | 17.81 | 17.59 | 17.79 | 17.49 | 0.28% | 65,234 |
| Aug 27, 2025 | 17.52 | 17.74 | 17.52 | 17.74 | 17.44 | 0.91% | 67,604 |
| Aug 26, 2025 | 17.64 | 17.69 | 17.55 | 17.58 | 17.29 | -0.23% | 49,728 |
| Aug 25, 2025 | 17.53 | 17.65 | 17.53 | 17.62 | 17.32 | 0.17% | 90,507 |
| Aug 22, 2025 | 17.55 | 17.65 | 17.52 | 17.59 | 17.30 | 0.34% | 104,818 |
| Aug 21, 2025 | 17.54 | 17.57 | 17.41 | 17.53 | 17.24 | -0.40% | 71,106 |
| Aug 20, 2025 | 17.60 | 17.61 | 17.45 | 17.60 | 17.31 | 0.06% | 73,142 |