Lord Abbett Global Equity Fund Class R5 (LGCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.01
-0.08 (-0.42%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.42% |
| Jul 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.21% |
| Jul 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| Jul 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.36% |
| Jul 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Jul 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% |
| Jul 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.68% |
| Jul 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% |
| Jul 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.21% |
| Jul 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% |
| Jul 17, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.58% |
| Jul 16, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.16% |
| Jul 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.27% |
| Jul 14, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.21% |
| Jul 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.63% |
| Jul 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.26% |
| Jul 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.64% |
| Jul 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.16% |
| Jul 7, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.68% |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.69% |
| Jul 2, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Jul 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.58% |
| Jun 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.37% |
| Jun 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.69% |
| Jun 26, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.08% |
| Jun 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Jun 24, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.59% |
| Jun 23, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.66% |
| Jun 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.66% |
| Jun 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.05% |
| Jun 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.76% |
| Jun 16, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.71% |
| Jun 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.24% |
| Jun 12, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.32% |
| Jun 11, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Jun 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.27% |
| Jun 9, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% |
| Jun 6, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.33% |
| Jun 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.27% |
| Jun 4, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.33% |
| Jun 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Jun 2, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.88% |
| May 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| May 29, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| May 28, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.50% |
| May 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.28% |
| May 23, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% |
| May 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| May 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% |
| May 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% |