Lazard Global Total Return and Income Fund, Inc. (LGI) Historical Stock Data
17.27 ↓0.13 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGI is down -0.01% a day on average. There have been 14 days where Lazard Global Total Return and Income Fund, Inc. closed green and 16 days where LGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 17.39 | 17.27 | ↓$0.12 (-0.69%) | 17.15 | 17.58 | 34K |
| 2025-12-11 | 17.59 | 17.40 | ↓$0.19 (-1.08%) | 17.40 | 17.64 | 83.62K |
| 2025-12-10 | 17.69 | 17.82 | ↑$0.13 (0.73%) | 17.57 | 17.85 | 59.73K |
| 2025-12-09 | 17.73 | 17.69 | ↓$0.04 (-0.23%) | 17.64 | 17.79 | 48.77K |
| 2025-12-08 | 17.75 | 17.64 | ↓$0.11 (-0.62%) | 17.61 | 17.78 | 33.43K |
| 2025-12-05 | 17.69 | 17.74 | ↑$0.05 (0.28%) | 17.66 | 17.80 | 44.28K |
| 2025-12-04 | 17.51 | 17.62 | ↑$0.11 (0.63%) | 17.41 | 17.66 | 20.57K |
| 2025-12-03 | 17.41 | 17.49 | ↑$0.08 (0.46%) | 17.29 | 17.58 | 83.76K |
| 2025-12-02 | 17.44 | 17.42 | ↓$0.02 (-0.11%) | 17.36 | 17.46 | 38.93K |
| 2025-12-01 | 17.37 | 17.36 | ↓$0.01 (-0.06%) | 17.28 | 17.56 | 56.90K |
| 2025-11-28 | 17.29 | 17.39 | ↑$0.10 (0.59%) | 17.29 | 17.42 | 12.09K |
| 2025-11-26 | 17.13 | 17.23 | ↑$0.10 (0.58%) | 17.10 | 17.51 | 59.29K |
| 2025-11-25 | 16.95 | 17.10 | ↑$0.15 (0.88%) | 16.85 | 17.17 | 41.87K |
| 2025-11-24 | 16.74 | 16.89 | ↑$0.15 (0.90%) | 16.73 | 17.09 | 46.06K |
| 2025-11-21 | 16.63 | 16.69 | ↑$0.06 (0.36%) | 16.56 | 16.80 | 32.08K |
| 2025-11-20 | 16.66 | 16.63 | ↓$0.03 (-0.18%) | 16.46 | 17.09 | 26.05K |
| 2025-11-19 | 16.77 | 16.60 | ↓$0.17 (-1.01%) | 16.60 | 16.83 | 38.57K |
| 2025-11-18 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.60 | 16.97 | 38.93K |
| 2025-11-17 | 17.07 | 16.85 | ↓$0.22 (-1.29%) | 16.85 | 17.24 | 44.81K |
| 2025-11-14 | 17.06 | 17.07 | ↑$0.01 (0.06%) | 16.98 | 17.24 | 28.50K |
| 2025-11-13 | 17.15 | 17.14 | ↓$0.01 (-0.06%) | 17.05 | 17.32 | 61.83K |
| 2025-11-12 | 17.25 | 17.19 | ↓$0.06 (-0.35%) | 17.15 | 17.53 | 71.16K |
| 2025-11-11 | 17.24 | 17.36 | ↑$0.12 (0.70%) | 17.22 | 17.42 | 26.39K |
| 2025-11-10 | 17.57 | 17.28 | ↓$0.29 (-1.65%) | 17.17 | 17.57 | 199K |
| 2025-11-07 | 17.40 | 17.37 | ↓$0.03 (-0.17%) | 17.25 | 17.48 | 40.04K |
| 2025-11-06 | 17.50 | 17.48 | ↓$0.02 (-0.11%) | 17.41 | 17.68 | 51.96K |
| 2025-11-05 | 17.37 | 17.59 | ↑$0.22 (1.27%) | 17.37 | 17.64 | 26.24K |
| 2025-11-04 | 17.37 | 17.36 | ↓$0.01 (-0.06%) | 17.29 | 17.45 | 25.22K |
| 2025-11-03 | 17.49 | 17.53 | ↑$0.04 (0.23%) | 17.49 | 17.64 | 38.31K |
| 2025-10-31 | 17.47 | 17.49 | ↑$0.02 (0.11%) | 17.40 | 17.54 | 35.64K |
Create an account or log in to view more rows.
$LGI this is just going to go up forever
$LGI Longs will be rewarded handsomely
$LGI How can this stock move so little? Damn
$LGI the greatest stock of all time
will not bow to the shorts
oh yeah
$LGI wtf is going on?
$LGI search and destroy bears!!
$LGI I’m selling y’all have fun bag holding
$LGI Games being played here.
$LGI last chance to load imo
$LGI buy and hodl friends. we may be early
but we are not wrong. very soon.