Loomis Sayles Global Bond Fund Institutional Class (LSGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.47
-0.01 (-0.06%)
At close: Jan 6, 2026
LSGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| Jan 7, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Jan 6, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.06% |
| Jan 5, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Jan 2, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Dec 31, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Dec 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Dec 29, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.06% |
| Dec 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Dec 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Dec 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.32% |
| Dec 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% |
| Dec 19, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| Dec 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Dec 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.13% |
| Dec 16, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| Dec 15, 2025 | 15.44 | 15.44 | 15.44 | 15.46 | 15.44 | 0.13% |
| Dec 12, 2025 | 15.42 | 15.42 | 15.42 | 15.44 | 15.42 | -0.19% |
| Dec 11, 2025 | 15.45 | 15.45 | 15.45 | 15.47 | 15.45 | 0.26% |
| Dec 10, 2025 | 15.41 | 15.41 | 15.41 | 15.43 | 15.41 | 0.39% |
| Dec 9, 2025 | 15.35 | 15.35 | 15.35 | 15.37 | 15.35 | -0.19% |
| Dec 8, 2025 | 15.38 | 15.38 | 15.38 | 15.40 | 15.38 | -0.26% |
| Dec 5, 2025 | 15.42 | 15.42 | 15.42 | 15.44 | 15.42 | -0.13% |
| Dec 4, 2025 | 15.44 | 15.44 | 15.44 | 15.46 | 15.44 | -0.19% |
| Dec 3, 2025 | 15.47 | 15.47 | 15.47 | 15.49 | 15.47 | 0.26% |
| Dec 2, 2025 | 15.43 | 15.43 | 15.43 | 15.45 | 15.43 | 0.13% |
| Dec 1, 2025 | 15.41 | 15.41 | 15.41 | 15.43 | 15.41 | -0.26% |
| Nov 28, 2025 | 15.45 | 15.45 | 15.45 | 15.47 | 15.45 | - |
| Nov 26, 2025 | 15.45 | 15.45 | 15.45 | 15.47 | 15.45 | 0.19% |
| Nov 25, 2025 | 15.42 | 15.42 | 15.42 | 15.44 | 15.42 | 0.39% |
| Nov 24, 2025 | 15.36 | 15.36 | 15.36 | 15.38 | 15.36 | 0.13% |
| Nov 21, 2025 | 15.34 | 15.34 | 15.34 | 15.36 | 15.34 | 0.13% |
| Nov 20, 2025 | 15.32 | 15.32 | 15.32 | 15.34 | 15.32 | - |
| Nov 19, 2025 | 15.32 | 15.32 | 15.32 | 15.34 | 15.32 | -0.32% |
| Nov 18, 2025 | 15.37 | 15.37 | 15.37 | 15.39 | 15.37 | - |
| Nov 17, 2025 | 15.37 | 15.37 | 15.37 | 15.39 | 15.37 | -0.19% |
| Nov 14, 2025 | 15.40 | 15.40 | 15.40 | 15.42 | 15.40 | -0.19% |
| Nov 13, 2025 | 15.43 | 15.43 | 15.43 | 15.45 | 15.43 | -0.06% |
| Nov 12, 2025 | 15.44 | 15.44 | 15.44 | 15.46 | 15.44 | - |
| Nov 11, 2025 | 15.44 | 15.44 | 15.44 | 15.46 | 15.44 | 0.19% |
| Nov 10, 2025 | 15.41 | 15.41 | 15.41 | 15.43 | 15.41 | - |
| Nov 7, 2025 | 15.41 | 15.41 | 15.41 | 15.43 | 15.41 | -0.06% |
| Nov 6, 2025 | 15.42 | 15.42 | 15.42 | 15.44 | 15.42 | 0.39% |
| Nov 5, 2025 | 15.36 | 15.36 | 15.36 | 15.38 | 15.36 | -0.13% |
| Nov 4, 2025 | 15.38 | 15.38 | 15.38 | 15.40 | 15.38 | -0.13% |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.42 | 15.40 | -0.13% |
| Oct 31, 2025 | 15.42 | 15.42 | 15.42 | 15.44 | 15.42 | -0.19% |
| Oct 30, 2025 | 15.45 | 15.45 | 15.45 | 15.47 | 15.45 | -0.32% |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.52 | 15.50 | -0.45% |
| Oct 28, 2025 | 15.57 | 15.57 | 15.57 | 15.59 | 15.57 | 0.19% |