Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lazard Listed I (GLIX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.12 27.178 27.12 27.178 29
19th May 2026 (Tue) 27.12 27.12 27.12 27.0993 0
18th May 2026 (Mon) 26.80 26.97 26.78 26.9413 200
15th May 2026 (Fri) 26.70 26.70 26.655 26.6033 2,200
14th May 2026 (Thu) 26.92 27.0789 26.92 27.0789 50
13th May 2026 (Wed) 26.92 26.94 26.92 26.94 0
12th May 2026 (Tue) 27.05 27.1728 27.05 27.1728 0
11th May 2026 (Mon) 27.05 27.05 27.05 26.97 0
8th May 2026 (Fri) 27.12 27.12 27.07 27.0501 614
7th May 2026 (Thu) 27.15 27.15 27.06 27.055 100
6th May 2026 (Wed) 27.35 27.3913 27.35 27.3913 0
5th May 2026 (Tue) 27.35 27.37 27.30 27.3355 2,400
4th May 2026 (Mon) 27.52 27.52 27.1604 27.1604 100
1st May 2026 (Fri) 27.52 27.52 27.52 27.4572 0
30th Apr 2026 (Thu) 27.45 27.52 27.45 27.5541 1,109
29th Apr 2026 (Wed) 27.17 27.17 27.04 27.04 700
28th Apr 2026 (Tue) 27.54 27.54 27.54 27.4557 89
27th Apr 2026 (Mon) 27.34 27.50 27.34 27.39 1,087
24th Apr 2026 (Fri) 27.51 27.51 27.51 27.47 0
23rd Apr 2026 (Thu) 27.17 27.582 27.17 27.582 0
22nd Apr 2026 (Wed) 27.17 27.17 26.94 26.9162 101
21st Apr 2026 (Tue) 27.145 27.15 27.145 27.02 0
20th Apr 2026 (Mon) 27.37 27.385 27.37 27.385 0
17th Apr 2026 (Fri) 27.37 27.38 27.37 27.3645 457
16th Apr 2026 (Thu) 27.27 27.27 27.27 27.2463 97
15th Apr 2026 (Wed) 27.45 27.45 27.275 27.275 0
14th Apr 2026 (Tue) 27.45 27.49 27.45 27.4547 448
13th Apr 2026 (Mon) 27.55 27.55 27.39 27.4615 1,800
10th Apr 2026 (Fri) 27.76 27.76 27.76 27.695 400
9th Apr 2026 (Thu) 27.91 27.91 27.91 27.8558 100
8th Apr 2026 (Wed) 27.56 27.56 27.44 27.485 400
7th Apr 2026 (Tue) 27.24 27.27 27.24 27.27 324
6th Apr 2026 (Mon) 27.20 27.2418 27.20 27.2418 0
3rd Apr 2026 (Fri) 27.20 27.20 27.20 27.2215 209
2nd Apr 2026 (Thu) 27.20 27.20 27.20 27.2215 209
1st Apr 2026 (Wed) 26.92 26.96 26.92 26.94 912
31st Mar 2026 (Tue) 26.65 26.8024 26.65 26.8024 0
30th Mar 2026 (Mon) 26.65 26.65 26.54 26.54 0
27th Mar 2026 (Fri) 26.25 26.25 26.25 26.3949 595
26th Mar 2026 (Thu) 26.29 26.29 26.25 26.25 100
25th Mar 2026 (Wed) 26.14 26.275 26.14 26.275 0
24th Mar 2026 (Tue) 26.14 26.14 26.14 26.0261 0
23rd Mar 2026 (Mon) 26.15 26.15 26.06 26.0407 300
FTSE 100 Latest
Value10,443.47
Change11.13