Skip to main content
GLIX logo

Lazard Listed Infrastructure ETF

GLIXNYSEARCALazardEquity

$26.79Today:- (-)1Y +3.34%

As of Oct 16, 2026 close

Assets (AUM)
$44.30M
Expense ratio
0.96%
Dividend yield
2.47%
Holdings
30
52-week range
$24.74$29.23
Volume (live)
-
Avg. volume (3M)
15.97K

GLIX ETF Historical Prices: Lazard Listed Infrastructure ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GLIX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GLIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GLIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.6426.8126.6426.7926.7927.91K
Oct 15, 202626.6126.6326.4826.4826.489.78K
Oct 14, 202626.1526.5426.1426.3926.3998.32K
Oct 13, 202626.3526.4226.1626.2926.2914.29K
Oct 12, 202626.0626.1926.0626.1826.183.21K
Oct 9, 202625.8026.0325.8026.0326.035.82K
Oct 8, 202625.3925.5425.3425.5325.5312.04K
Oct 7, 202625.5925.5925.3325.4325.4313.01K
Oct 6, 202625.4325.5025.4325.5025.502.29K
Oct 5, 202625.0925.3525.0925.3325.3359.91K
Oct 2, 202625.4725.5025.3425.3925.395.43K
Oct 1, 202624.9725.2124.9725.1725.178.07K
Sep 30, 202625.3525.3925.2325.2525.2517.56K
Sep 29, 202625.3525.3525.1525.3225.3236.53K
Sep 28, 202625.4425.9925.3025.4325.433.16K
Sep 25, 202625.4325.5425.3825.5425.5425.16K
Sep 24, 202625.6325.6825.5525.5525.5535.37K
Sep 23, 202625.7425.8125.6625.6625.666.50K
Sep 22, 202625.9326.0925.9326.0326.036.66K
Sep 21, 202626.0626.0625.8625.8625.868.16K
Sep 18, 202625.9625.9925.9525.9525.9518.02K
Sep 17, 202626.2826.3826.2826.3626.272.42K
Sep 16, 202626.0926.3026.0426.1226.0222.94K
Sep 15, 202626.0426.0626.0126.0225.932.81K
Sep 14, 202626.1126.1626.0726.1426.057.26K
Sep 11, 202626.3426.3626.3426.3626.261.38K
Sep 10, 202626.4026.4026.2026.2226.136.18K
Sep 9, 202626.5726.5726.3926.4026.314.46K
Sep 8, 202626.7026.7826.7026.7026.618.20K
Sep 4, 202626.7626.7826.6326.6626.576.26K
Sep 3, 202626.6026.7926.6026.7426.654.50K
Sep 2, 202626.5026.5826.4726.5426.459.92K
Sep 1, 202626.8526.8526.6126.6626.562.38K
Aug 31, 202626.8926.9326.8326.9226.836.24K
Aug 28, 202626.9127.0126.9026.9226.832.65K
Aug 27, 202627.0127.0126.9426.9626.876.69K
Aug 26, 202627.3627.4227.3027.3127.2210.22K
Aug 25, 202627.3127.4127.3127.4027.303.44K
Aug 24, 202627.1927.3427.1427.3027.219.19K
Aug 21, 202627.3227.3627.1427.1427.044.25K
Aug 20, 202627.2827.4627.2827.3927.293.06K
Aug 19, 202627.5227.5427.3027.3527.256.56K
Aug 18, 202627.5227.5227.3527.3527.255.87K
Aug 17, 202627.3727.3727.3027.3527.252.96K
Aug 14, 202627.4727.4927.4227.4427.3415.44K
Aug 13, 202627.4227.5827.4227.5727.474.66K
Aug 12, 202627.3927.4327.3527.3727.2712.65K
Aug 11, 202627.2727.3427.2227.2627.1613.73K
Aug 10, 202627.4627.4627.1927.2027.105.20K
Aug 7, 202627.6327.6527.5927.5927.493.04K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Lazard Listed Infrastructure ETF Historical Prices

What is OHLC data for GLIX?

OHLC stands for Open, High, Low, Close - the four key price points for GLIX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GLIX?

The adjusted close price for GLIX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GLIX price history go?

GLIX historical price data is available from the ETF's inception on Oct 2, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GLIX data?

GLIX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GLIX?

Trading volume for GLIX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.