Lord Abbett Global Equity Fund Class R5 (LGCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
-0.33 (-1.58%)
At close: Jan 30, 2026
LGCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.48% |
| Feb 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.68% |
| Jan 30, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.58% |
| Jan 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Jan 28, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.05% |
| Jan 27, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% |
| Jan 26, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% |
| Jan 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% |
| Jan 22, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.88% |
| Jan 21, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.09% |
| Jan 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.99% |
| Jan 16, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% |
| Jan 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.54% |
| Jan 14, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |
| Jan 13, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.58% |
| Jan 12, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% |
| Jan 9, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.29% |
| Jan 8, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Jan 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Jan 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Jan 5, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.79% |
| Jan 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.55% |
| Dec 31, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Dec 30, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.30% |
| Dec 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% |
| Dec 26, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Dec 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.05% |
| Dec 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.59% |
| Dec 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.75% |
| Dec 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.60% |
| Dec 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.45% |
| Dec 17, 2025 | 19.69 | 19.69 | 19.69 | 19.83 | 19.69 | -1.00% |
| Dec 16, 2025 | 19.88 | 19.88 | 19.88 | 20.03 | 19.88 | -0.40% |
| Dec 15, 2025 | 19.96 | 19.96 | 19.96 | 20.11 | 19.96 | -0.10% |
| Dec 12, 2025 | 19.98 | 19.98 | 19.98 | 20.13 | 19.98 | -1.32% |
| Dec 11, 2025 | 20.25 | 20.25 | 20.25 | 20.40 | 20.25 | 0.39% |
| Dec 10, 2025 | 20.17 | 20.17 | 20.17 | 20.32 | 20.17 | 0.84% |
| Dec 9, 2025 | 20.00 | 20.00 | 20.00 | 20.15 | 20.00 | -0.05% |
| Dec 8, 2025 | 20.01 | 20.01 | 20.01 | 20.16 | 20.01 | - |
| Dec 5, 2025 | 20.01 | 20.01 | 20.01 | 20.16 | 20.01 | 0.50% |
| Dec 4, 2025 | 19.91 | 19.91 | 19.91 | 20.06 | 19.91 | - |
| Dec 3, 2025 | 19.91 | 19.91 | 19.91 | 20.06 | 19.91 | 0.15% |
| Dec 2, 2025 | 19.88 | 19.88 | 19.88 | 20.03 | 19.88 | 0.30% |
| Dec 1, 2025 | 19.82 | 19.82 | 19.82 | 19.97 | 19.82 | -0.65% |
| Nov 28, 2025 | 19.95 | 19.95 | 19.95 | 20.10 | 19.95 | 0.50% |
| Nov 26, 2025 | 19.85 | 19.85 | 19.85 | 20.00 | 19.85 | 0.65% |
| Nov 25, 2025 | 19.73 | 19.73 | 19.73 | 19.87 | 19.73 | 1.27% |
| Nov 24, 2025 | 19.48 | 19.48 | 19.48 | 19.62 | 19.48 | 1.24% |
| Nov 21, 2025 | 19.24 | 19.24 | 19.24 | 19.38 | 19.24 | 1.10% |
| Nov 20, 2025 | 19.03 | 19.03 | 19.03 | 19.17 | 19.03 | -1.99% |