LGL Group Inc (LGL) Historical Stock Data
5.92 ↓0.20 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGL is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.85 | 6.00 | 3.64K |
| 2024-11-26 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.00 | 528 |
| 2024-11-25 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.08 | 1.78K |
| 2024-11-22 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.08 | 758 |
| 2024-11-21 | 6.05 | 6.15 | ↑$0.10 (1.73%) | 6.03 | 6.15 | 3.95K |
| 2024-11-20 | 6.20 | 6.04 | ↓$0.16 (-2.51%) | 6.04 | 6.20 | 720 |
| 2024-11-19 | 6.20 | 6.03 | ↓$0.17 (-2.74%) | 6.02 | 6.25 | 7.72K |
| 2024-11-18 | 6.05 | 6.21 | ↑$0.16 (2.64%) | 6.05 | 6.25 | 3.46K |
| 2024-11-15 | 6.00 | 6.27 | ↑$0.27 (4.50%) | 6.00 | 6.28 | 4.97K |
| 2024-11-14 | 6.00 | 6.08 | ↑$0.08 (1.33%) | 5.98 | 6.23 | 7.95K |
| 2024-11-13 | 5.85 | 5.92 | ↑$0.07 (1.15%) | 5.85 | 5.92 | 1.03K |
| 2024-11-12 | 6.13 | 5.87 | ↓$0.26 (-4.24%) | 5.87 | 6.15 | 4.04K |
| 2024-11-11 | 6.10 | 5.88 | ↓$0.22 (-3.61%) | 5.85 | 6.10 | 1.75K |
| 2024-11-08 | 6.07 | 6.02 | ↓$0.06 (-0.91%) | 6.02 | 6.10 | 6.28K |
| 2024-11-07 | 6.15 | 5.85 | ↓$0.30 (-4.88%) | 5.85 | 6.15 | 4.59K |
| 2024-11-06 | 6.09 | 5.97 | ↓$0.12 (-1.97%) | 5.97 | 6.21 | 3.62K |
| 2024-11-05 | 5.95 | 5.91 | ↓$0.04 (-0.67%) | 5.82 | 6.19 | 13.96K |
| 2024-11-04 | 6.01 | 5.90 | ↓$0.11 (-1.83%) | 5.89 | 6.25 | 14.42K |
| 2024-11-01 | 5.89 | 5.98 | ↑$0.09 (1.54%) | 5.87 | 6.15 | 5.34K |
| 2024-10-31 | 5.90 | 6.11 | ↑$0.21 (3.56%) | 5.81 | 6.14 | 7.72K |
| 2024-10-30 | 6.00 | 5.80 | ↓$0.20 (-3.33%) | 5.80 | 6.13 | 12.71K |
| 2024-10-29 | 6.07 | 5.80 | ↓$0.27 (-4.37%) | 5.80 | 6.07 | 1.11K |
| 2024-10-28 | 5.80 | 5.98 | ↑$0.18 (3.10%) | 5.80 | 5.98 | 1.52K |
| 2024-10-25 | 5.77 | 5.80 | ↑$0.03 (0.52%) | 5.77 | 5.96 | 2.33K |
| 2024-10-23 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 331 |
| 2024-10-22 | 5.96 | 5.96 | ↓$0.00 (0.00%) | 5.95 | 6.06 | 4.88K |
| 2024-10-21 | 6.18 | 5.96 | ↓$0.22 (-3.56%) | 5.96 | 6.18 | 5.32K |
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