Lord Abbett Growth Opportunities Fund (LGOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.92
-0.37 (-1.18%)
At close: Dec 15, 2025
LGOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.03% |
| Dec 18, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -5.40% |
| Dec 17, 2025 | 28.16 | 28.16 | 28.16 | 30.18 | 28.16 | -2.30% |
| Dec 16, 2025 | 28.82 | 28.82 | 28.82 | 30.89 | 28.82 | -0.10% |
| Dec 15, 2025 | 28.85 | 28.85 | 28.85 | 30.92 | 28.85 | -1.18% |
| Dec 12, 2025 | 29.19 | 29.19 | 29.19 | 31.29 | 29.19 | -2.95% |
| Dec 11, 2025 | 30.08 | 30.08 | 30.08 | 32.24 | 30.08 | 0.59% |
| Dec 10, 2025 | 29.90 | 29.90 | 29.90 | 32.05 | 29.90 | 0.63% |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 31.85 | 29.71 | -0.50% |
| Dec 8, 2025 | 29.86 | 29.86 | 29.86 | 32.01 | 29.86 | 0.47% |
| Dec 5, 2025 | 29.72 | 29.72 | 29.72 | 31.86 | 29.72 | -0.09% |
| Dec 4, 2025 | 29.75 | 29.75 | 29.75 | 31.89 | 29.75 | 0.76% |
| Dec 3, 2025 | 29.53 | 29.53 | 29.53 | 31.65 | 29.53 | 0.60% |
| Dec 2, 2025 | 29.35 | 29.35 | 29.35 | 31.46 | 29.35 | 0.19% |
| Dec 1, 2025 | 29.30 | 29.30 | 29.30 | 31.40 | 29.29 | -1.20% |
| Nov 28, 2025 | 29.65 | 29.65 | 29.65 | 31.78 | 29.65 | 1.37% |
| Nov 26, 2025 | 29.25 | 29.25 | 29.25 | 31.35 | 29.25 | 0.87% |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 31.08 | 29.00 | 1.50% |
| Nov 24, 2025 | 28.57 | 28.57 | 28.57 | 30.62 | 28.57 | 2.79% |
| Nov 21, 2025 | 27.79 | 27.79 | 27.79 | 29.79 | 27.79 | 0.57% |
| Nov 20, 2025 | 27.63 | 27.63 | 27.63 | 29.62 | 27.63 | -3.33% |
| Nov 19, 2025 | 28.59 | 28.59 | 28.59 | 30.64 | 28.59 | 0.79% |
| Nov 18, 2025 | 28.36 | 28.36 | 28.36 | 30.40 | 28.36 | -0.30% |
| Nov 17, 2025 | 28.45 | 28.45 | 28.45 | 30.49 | 28.45 | -1.36% |
| Nov 14, 2025 | 28.84 | 28.84 | 28.84 | 30.91 | 28.84 | 0.42% |
| Nov 13, 2025 | 28.72 | 28.72 | 28.72 | 30.78 | 28.72 | -3.78% |
| Nov 12, 2025 | 29.85 | 29.85 | 29.85 | 31.99 | 29.85 | -0.34% |
| Nov 11, 2025 | 29.95 | 29.95 | 29.95 | 32.10 | 29.95 | -1.20% |
| Nov 10, 2025 | 30.31 | 30.31 | 30.31 | 32.49 | 30.31 | 2.07% |
| Nov 7, 2025 | 29.70 | 29.70 | 29.70 | 31.83 | 29.70 | 0.76% |
| Nov 6, 2025 | 29.47 | 29.47 | 29.47 | 31.59 | 29.47 | -2.89% |
| Nov 5, 2025 | 30.35 | 30.35 | 30.35 | 32.53 | 30.35 | 0.46% |
| Nov 4, 2025 | 30.21 | 30.21 | 30.21 | 32.38 | 30.21 | -3.00% |
| Nov 3, 2025 | 31.14 | 31.14 | 31.14 | 33.38 | 31.14 | 0.12% |
| Oct 31, 2025 | 31.11 | 31.11 | 31.11 | 33.34 | 31.10 | 1.58% |
| Oct 30, 2025 | 30.62 | 30.62 | 30.62 | 32.82 | 30.62 | -2.00% |
| Oct 29, 2025 | 31.25 | 31.25 | 31.25 | 33.49 | 31.24 | -0.27% |
| Oct 28, 2025 | 31.33 | 31.33 | 31.33 | 33.58 | 31.33 | -0.74% |
| Oct 27, 2025 | 31.56 | 31.56 | 31.56 | 33.83 | 31.56 | 1.50% |
| Oct 24, 2025 | 31.10 | 31.10 | 31.10 | 33.33 | 31.10 | 1.71% |
| Oct 23, 2025 | 30.57 | 30.57 | 30.57 | 32.77 | 30.57 | 2.47% |
| Oct 22, 2025 | 29.84 | 29.84 | 29.84 | 31.98 | 29.84 | -2.26% |
| Oct 21, 2025 | 30.53 | 30.53 | 30.53 | 32.72 | 30.53 | 0.12% |
| Oct 20, 2025 | 30.49 | 30.49 | 30.49 | 32.68 | 30.49 | 1.68% |
| Oct 17, 2025 | 29.99 | 29.99 | 29.99 | 32.14 | 29.99 | -0.43% |
| Oct 16, 2025 | 30.12 | 30.12 | 30.12 | 32.28 | 30.12 | -0.80% |
| Oct 15, 2025 | 30.36 | 30.36 | 30.36 | 32.54 | 30.36 | 0.09% |
| Oct 14, 2025 | 30.33 | 30.33 | 30.33 | 32.51 | 30.33 | -0.97% |
| Oct 13, 2025 | 30.63 | 30.63 | 30.63 | 32.83 | 30.63 | 1.99% |
| Oct 10, 2025 | 30.03 | 30.03 | 30.03 | 32.19 | 30.03 | -3.71% |