Loomis Sayles Global Bond Retail (LSGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.14
+0.05 (0.33%)
Oct 17, 2025, 8:06 AM EDT
LSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | - |
| Oct 16, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.33% |
| Oct 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.33% |
| Oct 14, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% |
| Oct 9, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% |
| Oct 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Oct 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| Oct 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Oct 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.13% |
| Sep 30, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Sep 29, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.53% |
| Sep 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.46% |
| Sep 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.46% |
| Sep 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.13% |
| Sep 22, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.07% |
| Sep 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.46% |
| Sep 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.13% |
| Sep 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Sep 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Sep 11, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% |
| Sep 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.20% |
| Sep 9, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.33% |
| Sep 8, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.07% |
| Sep 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Sep 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Sep 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.67% |
| Aug 28, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Aug 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| Aug 26, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Aug 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Aug 20, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Aug 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| Aug 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| Aug 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Aug 13, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Aug 12, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| Aug 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Aug 7, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% |
| Aug 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% |
| Aug 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Aug 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.29% |
| Jul 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| Jul 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.61% |
| Jul 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.14% |
| Jul 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.54% |
| Jul 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Jul 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |