Lord Abbett Global Equity R5 (LGCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
-0.05 (-0.25%)
Oct 9, 2025, 4:00 PM EDT
LGCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.79% |
| Oct 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.25% |
| Oct 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Oct 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.60% |
| Oct 6, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% |
| Oct 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Oct 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.35% |
| Oct 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.05% |
| Sep 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.56% |
| Sep 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.41% |
| Sep 26, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Sep 25, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.61% |
| Sep 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.60% |
| Sep 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.55% |
| Sep 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| Sep 18, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% |
| Sep 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.50% |
| Sep 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Sep 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| Sep 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.91% |
| Sep 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Sep 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% |
| Sep 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.56% |
| Sep 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Sep 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Sep 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.72% |
| Sep 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.97% |
| Aug 29, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.76% |
| Aug 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Aug 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Aug 26, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.10% |
| Aug 25, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.71% |
| Aug 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.64% |
| Aug 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Aug 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.31% |
| Aug 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.05% |
| Aug 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Aug 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Aug 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.45% |
| Aug 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.36% |
| Aug 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Aug 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Aug 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.31% |
| Aug 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.75% |
| Aug 1, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.95% |