Lazard Global Total Return and Income Fund, Inc. - LGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.88	19.3	19.3	19.3	18.81	104,900
February 19, 2026	18.99	18.82	18.82	18.99	18.7	47,423
February 18, 2026	18.85	19	19	19.02	18.84	68,115
February 17, 2026	18.79	18.78	18.78	18.89	18.69	72,300
February 13, 2026	18.8	18.84	18.84	18.93	18.73	53,475
February 12, 2026	18.96	18.83	18.83	19.01	18.75	69,106
February 11, 2026	19.02	18.88	18.88	19.02	18.77	41,400
February 10, 2026	19.09	18.96	18.96	19.11	18.96	37,967
February 09, 2026	19.3	19.24	19.09	19.3	19.13	62,500
February 06, 2026	18.74	19.25	19.1	19.25	18.74	118,106
February 05, 2026	18.67	18.7	18.55	18.75	18.57	94,100
February 04, 2026	18.58	18.68	18.53	18.68	18.41	68,431
February 03, 2026	18.54	18.56	18.41	18.58	18.43	81,400
February 02, 2026	18.22	18.57	18.57	18.57	18.21	120,761
January 30, 2026	18.14	18.28	18.28	18.3	18.13	53,128
January 29, 2026	18.27	18.25	18.25	18.29	18.11	29,236
January 28, 2026	18.28	18.25	18.25	18.33	18.24	32,345
January 27, 2026	18.35	18.32	18.32	18.42	18.26	75,100
January 26, 2026	18.26	18.32	18.32	18.35	18.18	83,738
January 23, 2026	18.21	18.23	18.23	18.24	18.12	60,600
January 22, 2026	18.19	18.16	18.16	18.23	17.96	46,850
January 21, 2026	17.96	18.14	18.14	18.15	17.93	43,900
January 20, 2026	17.96	17.92	17.92	18	17.8	39,600
January 16, 2026	18.1	18.03	18.03	18.11	18.01	29,112
January 15, 2026	17.96	18.06	18.06	18.1	17.94	63,118
January 14, 2026	17.93	17.94	17.94	17.98	17.85	48,606
January 13, 2026	17.88	17.94	17.94	18.02	17.8	103,643
January 12, 2026	17.79	17.88	17.88	17.93	17.73	73,527
January 09, 2026	17.79	17.94	17.94	17.94	17.79	110,554
January 08, 2026	17.82	17.72	17.72	17.85	17.72	43,200
January 07, 2026	17.79	17.84	17.84	17.85	17.73	59,500
January 06, 2026	17.56	17.78	17.78	17.84	17.56	63,800
January 05, 2026	17.5	17.53	17.53	17.62	17.5	56,900
January 02, 2026	17.56	17.45	17.45	17.69	17.3	67,900
December 31, 2025	17.53	17.44	17.44	17.83	17.44	69,043
December 30, 2025	17.51	17.53	17.53	17.59	17.47	44,000
December 29, 2025	17.57	17.51	17.51	17.64	17.4	54,107
December 26, 2025	17.67	17.57	17.57	17.72	17.5	42,300
December 24, 2025	17.62	17.59	17.59	17.73	17.56	37,000
December 23, 2025	17.67	17.65	17.65	17.69	17.49	36,200
December 22, 2025	17.55	17.65	17.65	17.67	17.54	57,504
December 19, 2025	17.4	17.52	17.52	17.55	17.36	33,501
December 18, 2025	17.35	17.36	17.36	17.42	17.19	39,834
December 17, 2025	17.29	17.25	17.25	17.5	17.21	34,200
December 16, 2025	17.27	17.29	17.29	17.39	17.12	44,526
December 15, 2025	17.27	17.31	17.31	17.34	17.22	32,316
December 12, 2025	17.39	17.27	17.27	17.58	17.14	34,815
December 11, 2025	17.59	17.4	17.4	17.64	17.4	85,230
December 10, 2025	17.69	17.82	17.67	17.85	17.57	61,911
December 09, 2025	17.73	17.69	17.54	17.79	17.64	50,300
December 08, 2025	17.75	17.64	17.49	17.78	17.61	34,049
December 05, 2025	17.69	17.74	17.74	17.8	17.66	44,959
December 04, 2025	17.51	17.62	17.62	17.66	17.41	21,000
December 03, 2025	17.41	17.49	17.49	17.58	17.29	84,241
December 02, 2025	17.44	17.42	17.42	17.46	17.36	39,500
December 01, 2025	17.37	17.36	17.36	17.56	17.28	57,630
November 28, 2025	17.25	17.39	17.39	17.42	17.25	12,103
November 26, 2025	17.13	17.23	17.23	17.51	17.08	60,015
November 25, 2025	16.95	17.1	17.1	17.17	16.85	42,400
November 24, 2025	16.74	16.89	16.89	17.09	16.73	47,000

Lazard Global Total Return and Income Fund, Inc. (LGI) NYSE