Lord Abbett Global Equity R5 (LGCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
+0.18 (0.91%)
Sep 11, 2025, 4:00 PM EDT
LGCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |