Lazard Global Total Retur... (LGI)
15.98
0.25 (1.59%)
At close: Jan 15, 2025, 11:53 AM
LGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.79 | 15.85 | 15.63 | 15.73 | 0.00 | 0.00% | 67,557 |
| Jan 13, 2025 | 15.65 | 15.75 | 15.59 | 15.73 | -0.01 | -0.06% | 59,200 |
| Jan 10, 2025 | 15.81 | 15.90 | 15.70 | 15.74 | -0.26 | -1.62% | 71,400 |
| Jan 8, 2025 | 15.88 | 16.04 | 15.80 | 16.00 | 0.00 | 0.00% | 54,219 |
| Jan 7, 2025 | 16.22 | 16.32 | 16.00 | 16.00 | -0.18 | -1.11% | 61,300 |
| Jan 6, 2025 | 16.13 | 16.28 | 16.13 | 16.18 | 0.08 | 0.50% | 40,800 |
| Jan 3, 2025 | 16.12 | 16.29 | 16.00 | 16.10 | 0.13 | 0.81% | 30,633 |
| Jan 2, 2025 | 16.14 | 16.17 | 15.95 | 15.97 | -0.01 | -0.06% | 52,119 |
| Dec 31, 2024 | 16.06 | 16.17 | 15.89 | 15.98 | -0.04 | -0.25% | 46,000 |
| Dec 30, 2024 | 16.18 | 16.20 | 15.96 | 16.02 | -0.18 | -1.11% | 72,324 |
| Dec 27, 2024 | 16.33 | 16.33 | 16.17 | 16.20 | -0.11 | -0.67% | 31,000 |
| Dec 26, 2024 | 16.30 | 16.35 | 16.22 | 16.31 | 0.05 | 0.31% | 29,400 |
| Dec 24, 2024 | 16.16 | 16.30 | 16.16 | 16.26 | 0.13 | 0.81% | 17,501 |
| Dec 23, 2024 | 16.06 | 16.44 | 16.02 | 16.13 | 0.12 | 0.75% | 48,615 |
| Dec 20, 2024 | 15.78 | 16.08 | 15.76 | 16.01 | 0.25 | 1.59% | 76,300 |
| Dec 19, 2024 | 16.02 | 16.13 | 15.75 | 15.76 | -0.25 | -1.56% | 77,800 |
| Dec 18, 2024 | 16.30 | 16.45 | 15.83 | 16.01 | -0.32 | -1.96% | 49,100 |
| Dec 17, 2024 | 16.47 | 16.74 | 16.30 | 16.33 | -0.20 | -1.21% | 45,100 |
| Dec 16, 2024 | 16.61 | 16.61 | 16.50 | 16.53 | 0.00 | 0.00% | 28,001 |
| Dec 13, 2024 | 16.65 | 16.81 | 16.47 | 16.53 | -0.04 | -0.24% | 50,900 |
| Dec 12, 2024 | 16.77 | 16.77 | 16.52 | 16.57 | -0.22 | -1.31% | 56,612 |
| Dec 11, 2024 | 16.82 | 16.92 | 16.77 | 16.79 | -0.07 | -0.42% | 34,735 |
| Dec 10, 2024 | 17.09 | 17.09 | 16.84 | 16.86 | -0.24 | -1.40% | 60,843 |
| Dec 9, 2024 | 17.16 | 17.16 | 17.08 | 17.10 | -0.02 | -0.12% | 24,000 |
| Dec 6, 2024 | 17.01 | 17.13 | 16.99 | 17.12 | 0.15 | 0.88% | 46,300 |
| Dec 5, 2024 | 16.97 | 17.05 | 16.91 | 16.97 | 0.03 | 0.18% | 53,913 |
| Dec 4, 2024 | 16.96 | 16.98 | 16.90 | 16.94 | 0.04 | 0.24% | 55,500 |
| Dec 3, 2024 | 16.94 | 16.97 | 16.89 | 16.90 | 0.01 | 0.06% | 56,000 |
| Dec 2, 2024 | 16.80 | 16.94 | 16.78 | 16.89 | 0.18 | 1.08% | 53,520 |
| Nov 29, 2024 | 16.62 | 16.73 | 16.62 | 16.71 | 0.08 | 0.48% | 39,800 |
| Nov 27, 2024 | 16.63 | 16.79 | 16.61 | 16.63 | -0.01 | -0.06% | 55,015 |
| Nov 26, 2024 | 16.80 | 16.80 | 16.58 | 16.64 | -0.12 | -0.72% | 47,525 |
| Nov 25, 2024 | 16.88 | 16.94 | 16.71 | 16.76 | -0.09 | -0.53% | 72,200 |
| Nov 22, 2024 | 16.58 | 16.89 | 16.56 | 16.85 | 0.36 | 2.18% | 99,024 |
| Nov 21, 2024 | 16.37 | 16.60 | 16.33 | 16.49 | 0.12 | 0.73% | 68,823 |
| Nov 20, 2024 | 16.50 | 16.52 | 16.31 | 16.37 | -0.08 | -0.49% | 52,967 |
| Nov 19, 2024 | 16.44 | 16.58 | 16.40 | 16.45 | -0.04 | -0.24% | 58,300 |
| Nov 18, 2024 | 16.32 | 16.63 | 16.28 | 16.49 | 0.14 | 0.86% | 63,500 |
| Nov 15, 2024 | 16.53 | 16.65 | 16.24 | 16.35 | -0.23 | -1.39% | 59,105 |
| Nov 14, 2024 | 16.79 | 16.82 | 16.51 | 16.58 | -0.21 | -1.25% | 50,700 |
| Nov 13, 2024 | 16.83 | 16.88 | 16.67 | 16.79 | 0.03 | 0.18% | 22,821 |
| Nov 12, 2024 | 16.97 | 17.05 | 16.72 | 16.76 | -0.32 | -1.87% | 46,300 |
| Nov 11, 2024 | 17.24 | 17.24 | 17.08 | 17.08 | -0.06 | -0.35% | 50,435 |
| Nov 8, 2024 | 17.22 | 17.24 | 17.14 | 17.14 | -0.08 | -0.46% | 32,104 |
| Nov 7, 2024 | 17.14 | 17.22 | 17.11 | 17.22 | 0.27 | 1.59% | 26,546 |
| Nov 6, 2024 | 16.82 | 17.16 | 16.81 | 16.95 | 0.25 | 1.50% | 69,200 |
| Nov 5, 2024 | 16.57 | 16.78 | 16.57 | 16.70 | 0.16 | 0.97% | 36,700 |
| Nov 4, 2024 | 16.66 | 16.72 | 16.50 | 16.54 | -0.08 | -0.48% | 53,300 |
| Nov 1, 2024 | 16.69 | 16.75 | 16.58 | 16.62 | -0.12 | -0.72% | 83,600 |
| Oct 31, 2024 | 16.95 | 16.95 | 16.67 | 16.74 | -0.20 | -1.18% | 45,500 |