Loomis Sayles Global Bond Fund Institutional Class (LSGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
+0.03 (0.19%)
At close: Feb 13, 2026
LSGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Feb 12, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Feb 11, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% |
| Feb 10, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.26% |
| Feb 9, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.45% |
| Feb 6, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.26% |
| Feb 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Feb 4, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Feb 3, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% |
| Feb 2, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.32% |
| Jan 30, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.57% |
| Jan 29, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% |
| Jan 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.25% |
| Jan 27, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.58% |
| Jan 26, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Jan 23, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% |
| Jan 22, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Jan 21, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.13% |
| Jan 20, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% |
| Jan 16, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.13% |
| Jan 15, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Jan 14, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Jan 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| Jan 12, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Jan 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 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% |