Loomis Sayles Global Bond Instl (LSGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.56
+0.05 (0.32%)
Oct 16, 2025, 4:00 PM EDT
LSGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.32% |
| Oct 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Oct 14, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Oct 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.33% |
| Oct 9, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.26% |
| Oct 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.06% |
| Oct 7, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| Oct 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.39% |
| Oct 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Oct 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Sep 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| Sep 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.45% |
| Sep 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.45% |
| Sep 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.19% |
| Sep 22, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.13% |
| Sep 18, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| Sep 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Sep 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Sep 15, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.13% |
| Sep 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.26% |
| Sep 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| Sep 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Sep 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.04% |
| Sep 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Sep 3, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.26% |
| Sep 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.65% |
| Aug 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.33% |
| Aug 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Aug 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.13% |
| Aug 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.39% |
| Aug 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% |
| Aug 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% |
| Aug 18, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.26% |
| Aug 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| Aug 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
| Aug 11, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Aug 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| Aug 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.26% |
| Aug 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Aug 4, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.32% |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.07% |
| Jul 30, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.66% |
| Jul 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.20% |
| Jul 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.59% |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.26% |
| Jul 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Jul 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.46% |