5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
-0.80%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.61 | $15.36 (-1.6%) | $15.61 | $15.35 | 103,469 | $200.52 M |
| 03/12/2025 | $15.60 | $15.61 (0.06%) | $15.65 | $15.44 | 116,452 | $203.13 M |
| 03/11/2025 | $15.72 | $15.50 (-1.4%) | $15.74 | $15.50 | 83,249 | $201.70 M |
| 03/10/2025 | $15.94 | $15.74 (-1.25%) | $16.00 | $15.65 | 85,430 | $204.82 M |
| 03/07/2025 | $16.03 | $16.14 (0.69%) | $16.16 | $15.98 | 69,618 | $210.03 M |
| 03/06/2025 | $16.14 | $16.09 (-0.31%) | $16.41 | $16.01 | 91,800 | $209.38 M |
| 03/05/2025 | $16.17 | $16.29 (0.74%) | $16.32 | $16.08 | 188,900 | $211.98 M |
| 03/04/2025 | $16.08 | $16.17 (0.56%) | $16.38 | $16.03 | 83,800 | $210.42 M |
| 03/03/2025 | $16.41 | $16.21 (-1.22%) | $16.51 | $16.17 | 90,224 | $210.94 M |
| 02/28/2025 | $16.44 | $16.40 (-0.24%) | $16.67 | $16.25 | 130,642 | $213.41 M |
| 02/27/2025 | $16.69 | $16.42 (-1.62%) | $16.86 | $16.42 | 82,100 | $213.67 M |
| 02/26/2025 | $16.70 | $16.73 (0.18%) | $16.82 | $16.70 | 47,200 | $217.71 M |
| 02/25/2025 | $16.73 | $16.72 (-0.06%) | $16.84 | $16.64 | 47,200 | $217.58 M |
| 02/24/2025 | $16.95 | $16.73 (-1.3%) | $16.98 | $16.71 | 44,544 | $217.71 M |
| 02/21/2025 | $17.05 | $16.90 (-0.88%) | $17.11 | $16.89 | 111,100 | $219.92 M |
| 02/20/2025 | $17.00 | $17.01 (0.06%) | $17.01 | $16.95 | 50,332 | $221.35 M |
| 02/19/2025 | $16.84 | $16.94 (0.59%) | $16.97 | $16.80 | 54,833 | $220.44 M |
| 02/18/2025 | $16.94 | $16.87 (-0.41%) | $16.95 | $16.82 | 39,500 | $219.53 M |
| 02/14/2025 | $16.86 | $16.87 (0.06%) | $16.92 | $16.82 | 23,417 | $219.53 M |
| 02/13/2025 | $16.79 | $16.84 (0.3%) | $16.84 | $16.73 | 47,536 | $219.14 M |
| 02/12/2025 | $16.52 | $16.66 (0.85%) | $16.66 | $16.50 | 33,521 | $216.80 M |
| 02/11/2025 | $16.58 | $16.61 (0.18%) | $16.66 | $16.51 | 45,400 | $216.14 M |
| 02/10/2025 | $16.60 | $16.57 (-0.18%) | $16.60 | $16.52 | 24,735 | $215.62 M |
| 02/07/2025 | $16.88 | $16.74 (-0.83%) | $16.89 | $16.62 | 81,745 | $217.84 M |
| 02/06/2025 | $16.79 | $16.86 (0.42%) | $16.88 | $16.75 | 28,900 | $219.40 M |
| 02/05/2025 | $16.72 | $16.76 (0.24%) | $16.76 | $16.63 | 36,912 | $218.10 M |
| 02/04/2025 | $16.73 | $16.68 (-0.3%) | $16.78 | $16.63 | 56,437 | $217.06 M |
| 02/03/2025 | $16.48 | $16.65 (1.03%) | $16.71 | $16.47 | 73,600 | $216.67 M |
| 01/31/2025 | $16.90 | $16.72 (-1.07%) | $16.92 | $16.66 | 57,210 | $217.58 M |
| 01/30/2025 | $16.67 | $16.76 (0.54%) | $16.90 | $16.58 | 62,946 | $218.10 M |
| 01/29/2025 | $16.76 | $16.58 (-1.07%) | $16.79 | $16.55 | 42,044 | $215.75 M |
| 01/28/2025 | $16.75 | $16.75 (0%) | $16.89 | $16.68 | 44,000 | $217.97 M |
| 01/27/2025 | $16.74 | $16.70 (-0.24%) | $16.74 | $16.52 | 43,740 | $217.32 M |
| 01/24/2025 | $16.69 | $16.77 (0.48%) | $16.77 | $16.68 | 44,200 | $218.23 M |
| 01/23/2025 | $16.51 | $16.69 (1.09%) | $16.70 | $16.51 | 63,230 | $217.19 M |
| 01/22/2025 | $16.41 | $16.51 (0.61%) | $16.56 | $16.37 | 59,105 | $214.84 M |
| 01/21/2025 | $16.18 | $16.29 (0.68%) | $16.30 | $16.18 | 53,900 | $211.98 M |
| 01/17/2025 | $16.18 | $16.16 (-0.12%) | $16.18 | $16.09 | 42,510 | $210.29 M |
| 01/16/2025 | $15.96 | $16.02 (0.38%) | $16.08 | $15.96 | 53,700 | $208.47 M |
| 01/15/2025 | $15.85 | $15.96 (0.69%) | $16.04 | $15.85 | 48,404 | $207.69 M |
| 01/14/2025 | $15.79 | $15.73 (-0.38%) | $15.85 | $15.63 | 67,600 | $204.69 M |
| 01/13/2025 | $15.65 | $15.73 (0.51%) | $15.75 | $15.59 | 59,200 | $204.69 M |
| 01/10/2025 | $15.81 | $15.74 (-0.44%) | $15.90 | $15.70 | 71,400 | $204.82 M |
| 01/08/2025 | $15.88 | $16.00 (0.76%) | $16.04 | $15.80 | 54,219 | $208.21 M |
| 01/07/2025 | $16.22 | $16.00 (-1.36%) | $16.32 | $16.00 | 61,300 | $208.21 M |
| 01/06/2025 | $16.13 | $16.18 (0.31%) | $16.28 | $16.13 | 40,800 | $210.55 M |
| 01/03/2025 | $16.12 | $16.10 (-0.12%) | $16.29 | $16.00 | 30,633 | $209.51 M |
| 01/02/2025 | $16.14 | $15.97 (-1.05%) | $16.17 | $15.95 | 52,119 | $207.82 M |
| 12/31/2024 | $16.06 | $15.98 (-0.5%) | $16.17 | $15.89 | 46,000 | $207.95 M |
| 12/30/2024 | $16.18 | $16.02 (-0.99%) | $16.20 | $15.96 | 72,324 | $208.47 M |
| 12/27/2024 | $16.33 | $16.20 (-0.8%) | $16.33 | $16.17 | 31,000 | $210.81 M |
| 12/26/2024 | $16.30 | $16.31 (0.06%) | $16.35 | $16.22 | 29,400 | $212.24 M |
| 12/24/2024 | $16.16 | $16.26 (0.62%) | $16.30 | $16.16 | 17,501 | $211.59 M |
| 12/23/2024 | $16.06 | $16.13 (0.44%) | $16.44 | $16.02 | 48,615 | $209.90 M |
| 12/20/2024 | $15.78 | $16.01 (1.46%) | $16.08 | $15.76 | 76,300 | $208.34 M |
| 12/19/2024 | $16.02 | $15.76 (-1.62%) | $16.13 | $15.75 | 77,800 | $205.08 M |
| 12/18/2024 | $16.30 | $16.01 (-1.78%) | $16.45 | $15.83 | 49,100 | $208.34 M |
| 12/17/2024 | $16.47 | $16.33 (-0.85%) | $16.74 | $16.30 | 45,100 | $212.50 M |
| 12/16/2024 | $16.61 | $16.53 (-0.48%) | $16.61 | $16.50 | 28,001 | $215.10 M |
| 12/13/2024 | $16.65 | $16.53 (-0.72%) | $16.81 | $16.47 | 50,900 | $215.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
