LGL Group Inc (LGL) Historical Stock Data
6.45 ↓0.22 (-3.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGL is up 0.39% a day on average. There have been 15 days where LGL Group Inc closed green and 15 days where LGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.68 | 6.45 | ↓$0.23 (-3.44%) | 6.45 | 6.68 | 5.04K |
| 2025-01-13 | 6.75 | 6.67 | ↓$0.08 (-1.19%) | 6.61 | 6.75 | 8.02K |
| 2025-01-10 | 6.25 | 6.78 | ↑$0.53 (8.48%) | 6.25 | 6.80 | 29K |
| 2025-01-08 | 6.05 | 6.35 | ↑$0.30 (4.96%) | 6.05 | 6.35 | 19.04K |
| 2025-01-07 | 6.18 | 6.23 | ↑$0.05 (0.87%) | 6.07 | 6.24 | 17.59K |
| 2025-01-06 | 6.26 | 6.12 | ↓$0.14 (-2.24%) | 6.05 | 6.26 | 7.03K |
| 2025-01-03 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.00 | 6.25 | 6.62K |
| 2025-01-02 | 6.05 | 6.17 | ↑$0.12 (1.92%) | 6.05 | 6.25 | 7.74K |
| 2024-12-31 | 5.98 | 5.97 | ↓$0.01 (-0.17%) | 5.97 | 5.98 | 1.12K |
| 2024-12-30 | 6.00 | 5.97 | ↓$0.03 (-0.45%) | 5.88 | 6.21 | 12.21K |
| 2024-12-27 | 6.01 | 5.76 | ↓$0.25 (-4.22%) | 5.75 | 6.25 | 9.08K |
| 2024-12-26 | 6.05 | 5.89 | ↓$0.16 (-2.64%) | 5.89 | 6.45 | 24.17K |
| 2024-12-24 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.15 | 6.15 | 1.20K |
| 2024-12-23 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.93 | 5.95 | 1.25K |
| 2024-12-20 | 5.89 | 6.18 | ↑$0.29 (4.92%) | 5.88 | 6.27 | 8.78K |
| 2024-12-19 | 5.88 | 5.91 | ↑$0.03 (0.46%) | 5.88 | 5.96 | 2.98K |
| 2024-12-18 | 5.93 | 5.88 | ↓$0.05 (-0.84%) | 5.88 | 5.93 | 1.71K |
| 2024-12-17 | 5.95 | 5.94 | ↓$0.01 (-0.22%) | 5.88 | 5.95 | 1K |
| 2024-12-16 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.91 | 5.91 | 695 |
| 2024-12-13 | 5.90 | 6.16 | ↑$0.26 (4.41%) | 5.90 | 6.16 | 2.79K |
| 2024-12-12 | 5.88 | 5.95 | ↑$0.07 (1.19%) | 5.88 | 6.02 | 2.19K |
| 2024-12-11 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.90 | 5.98 | 1.18K |
| 2024-12-10 | 6.08 | 5.94 | ↓$0.14 (-2.30%) | 5.94 | 6.08 | 754 |
| 2024-12-09 | 6.00 | 6.19 | ↑$0.19 (3.11%) | 6.00 | 6.19 | 764 |
| 2024-12-06 | 5.97 | 5.94 | ↓$0.04 (-0.59%) | 5.94 | 5.97 | 0.95K |
| 2024-12-05 | 6.00 | 5.87 | ↓$0.13 (-2.09%) | 5.87 | 6.00 | 554 |
| 2024-12-04 | 5.89 | 5.89 | ↓$0.00 (-0.03%) | 5.89 | 5.89 | 1.02K |
| 2024-12-03 | 5.90 | 5.92 | ↑$0.02 (0.40%) | 5.90 | 5.92 | 464 |
| 2024-12-02 | 5.72 | 6.12 | ↑$0.40 (6.99%) | 5.72 | 6.15 | 6.14K |
| 2024-11-29 | 6.10 | 5.80 | ↓$0.30 (-4.92%) | 5.60 | 6.10 | 9.17K |
Create an account or log in to view more rows.
$LGL it's going down??
$LGL Fake dip news.
$LGL Powell save me
$LGL I like the stock!
$LGL LFFGG
$LGL unstoppable up wow
$LGL why is this not moving lol
$LGL has just been halted from trading.
$LGL Holding
$LGL I actually want the market pullback 5% is pretty crazy how this market keep going and going