Loomis Sayles Global Bond Fund Institutional Class (LSGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.94
+0.02 (0.13%)
At close: Oct 2, 2026
LSGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.27% |
| Sep 30, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Sep 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Sep 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.53% |
| Sep 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Sep 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.60% |
| Sep 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.85% |
| Sep 22, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| Sep 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.26% |
| Sep 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.26% |
| Sep 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% |
| Sep 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.13% |
| Sep 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Sep 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.26% |
| Sep 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.20% |
| Sep 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Sep 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.19% |
| Sep 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Sep 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.06% |
| Sep 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |
| Sep 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Sep 1, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.39% |
| Aug 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Aug 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.45% |
| Aug 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.13% |
| Aug 26, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Aug 25, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% |
| Aug 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.06% |
| Aug 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Aug 20, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Aug 19, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.72% |
| Aug 18, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.13% |
| Aug 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.13% |
| Aug 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.19% |
| Aug 13, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% |
| Aug 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% |
| Aug 11, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Aug 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.45% |
| Aug 7, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.32% |
| Aug 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Aug 5, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Aug 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Aug 3, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.26% |
| Jul 31, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Jul 30, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.52% |
| Jul 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Jul 28, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Jul 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |
| Jul 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.07% |
| Jul 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.46% |