Loomis Sayles Global Bond Instl LSGBX
15.01 USD -0.06 (-0.40%)
Regular-session close
Day range unavailable
14.92 52-week range 15.83
- YTD
- -3.04%
- 1 year
- -2.85%
LSGBX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | -0.06 | -0.40% |
| Nov 11, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | -0.06 | -0.39% |
| Nov 10, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | -0.11 | -0.72% |
| Nov 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | +0.05 | +0.33% |
| Nov 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | -0.04 | -0.26% |
| Nov 5, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | +0.04 | +0.26% |
| Nov 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | +0.08 | +0.53% |
| Nov 3, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | -0.04 | -0.26% |
| Nov 2, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | +0.02 | +0.13% |
| Oct 30, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | +0.04 | +0.26% |
| Oct 29, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | +0.03 | +0.20% |
| Oct 28, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | -0.01 | -0.07% |
| Oct 27, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 0.00 | 0.00% |
| Oct 26, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | -0.03 | -0.20% |
| Oct 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | -0.02 | -0.13% |
| Oct 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | +0.08 | +0.53% |
| Oct 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | -0.01 | -0.07% |
| Oct 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | +0.05 | +0.33% |
| Oct 19, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | -0.05 | -0.33% |
| Oct 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 0.00 | 0.00% |
| Oct 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | +0.10 | +0.67% |
| Oct 14, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | -0.01 | -0.07% |
| Oct 13, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | +0.04 | +0.27% |
| Oct 12, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | -0.01 | -0.07% |
| Oct 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | +0.01 | +0.07% |
| Oct 8, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | +0.03 | +0.20% |
| Oct 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | -0.03 | -0.20% |
| Oct 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | +0.05 | +0.33% |
| Oct 5, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | -0.01 | -0.07% |
| Oct 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | +0.02 | +0.13% |
| Oct 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | -0.04 | -0.27% |
| Sep 30, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 0.00 | 0.00% |
| Sep 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | -0.01 | -0.07% |
| Sep 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | -0.08 | -0.53% |
| Sep 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | +0.03 | +0.20% |
| Sep 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | -0.09 | -0.60% |
| Sep 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | -0.13 | -0.85% |
| Sep 22, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | -0.01 | -0.07% |
| Sep 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | +0.04 | +0.26% |
| Sep 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | -0.04 | -0.26% |
| Sep 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | +0.05 | +0.33% |
| Sep 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | -0.02 | -0.13% |
| Sep 15, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | -0.03 | -0.20% |
| Sep 14, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | -0.04 | -0.26% |
| Sep 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | -0.03 | -0.20% |
| Sep 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | -0.11 | -0.71% |
| Sep 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | -0.03 | -0.19% |
| Sep 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | +0.02 | +0.13% |
| Sep 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | +0.01 | +0.06% |
| Sep 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | +0.09 | +0.59% |
| Sep 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 0.00 | 0.00% |
| Sep 1, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | -0.06 | -0.39% |
| Aug 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 0.00 | 0.00% |
| Aug 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | -0.07 | -0.45% |
| Aug 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | -0.02 | -0.13% |
| Aug 26, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | -0.03 | -0.19% |
| Aug 25, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | +0.06 | +0.39% |
| Aug 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | +0.01 | +0.06% |
| Aug 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | -0.01 | -0.06% |
| Aug 20, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | -0.02 | -0.13% |
| Aug 19, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | +0.11 | +0.72% |
| Aug 18, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | -0.02 | -0.13% |
| Aug 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | -0.02 | -0.13% |
| Aug 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | -0.03 | -0.19% |
| Aug 13, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | +0.04 | +0.26% |
65 days, newest first. Daily bars as drawn on the LSGBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.