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
10th Jul 2026 (Fri) 27.795 27.81 27.79 27.77 980
9th Jul 2026 (Thu) 27.52 27.59 27.47 27.585 2,157
8th Jul 2026 (Wed) 27.78 27.78 27.78 27.7178 0
7th Jul 2026 (Tue) 27.98 28.08 27.98 27.9799 4,459
6th Jul 2026 (Mon) 27.77 27.78 27.77 27.7717 1,778
3rd Jul 2026 (Fri) 27.90 28.05 27.90 28.05 0
2nd Jul 2026 (Thu) 27.90 27.90 27.90 28.05 0
1st Jul 2026 (Wed) 27.50 27.54 27.50 27.5037 0
30th Jun 2026 (Tue) 27.76 27.76 27.695 27.70 973
29th Jun 2026 (Mon) 27.93 27.93 27.93 27.9318 300
26th Jun 2026 (Fri) 27.89 28.1146 27.89 28.1146 0
25th Jun 2026 (Thu) 27.89 27.89 27.89 27.9039 0
24th Jun 2026 (Wed) 27.57 27.7674 27.57 27.7674 0
23rd Jun 2026 (Tue) 27.57 27.64 27.57 27.6071 400
22nd Jun 2026 (Mon) 27.52 27.53 27.52 27.45 43
19th Jun 2026 (Fri) 27.76 27.76 27.2549 27.2549 130
18th Jun 2026 (Thu) 27.76 27.76 27.2549 27.2549 130
17th Jun 2026 (Wed) 27.76 27.76 27.388 27.388 0
16th Jun 2026 (Tue) 27.76 27.7824 27.76 27.7824 0
15th Jun 2026 (Mon) 27.76 27.76 27.75 27.6931 357
12th Jun 2026 (Fri) 27.71 27.74 27.71 27.7335 360
11th Jun 2026 (Thu) 27.57 27.685 27.57 27.685 0
10th Jun 2026 (Wed) 27.57 27.57 27.5276 27.5276 0
9th Jun 2026 (Tue) 27.57 27.57 27.53 27.538 0
8th Jun 2026 (Mon) 27.43 27.43 27.36 27.3397 400
5th Jun 2026 (Fri) 27.13 27.6355 27.13 27.6355 0
4th Jun 2026 (Thu) 27.13 27.23 27.13 27.30 0
3rd Jun 2026 (Wed) 27.21 27.21 27.085 27.085 0
2nd Jun 2026 (Tue) 27.21 27.21 27.0268 27.0268 0
1st Jun 2026 (Mon) 27.21 27.21 26.8503 26.8503 0
29th May 2026 (Fri) 27.21 27.23 27.21 27.1933 600
28th May 2026 (Thu) 27.60 27.60 27.36 27.36 0
27th May 2026 (Wed) 27.60 27.60 27.60 27.6038 0
26th May 2026 (Tue) 27.52 27.52 27.52 27.5263 294
25th May 2026 (Mon) 27.40 27.40 27.40 27.3175 0
22nd May 2026 (Fri) 27.40 27.40 27.40 27.3175 0
21st May 2026 (Thu) 27.12 27.3237 27.12 27.3237 92
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
FTSE 100 Latest
Value10,497.29
Change24.84