Lumbee Guaranty Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	14.15	14.15	14.15	14.15	14.15	-	1,908
Sep 30, 2026	14.15	14.15	14.15	14.15	14.15	3.51%	100
Sep 28, 2026	13.67	13.67	13.67	13.67	13.67	-2.57%	200
Sep 25, 2026	14.15	14.15	14.03	14.03	14.03	-0.85%	200
Sep 23, 2026	13.65	14.15	13.65	14.15	14.15	4.43%	2,204
Sep 22, 2026	13.75	13.75	13.00	13.55	13.55	-1.53%	7,975
Sep 21, 2026	13.94	14.00	13.76	13.76	13.76	-1.01%	690
Sep 17, 2026	13.90	13.90	13.90	13.90	13.90	-	252
Sep 15, 2026	14.00	14.00	13.90	13.90	13.90	1.09%	1,183
Sep 14, 2026	13.75	13.75	13.75	13.75	13.75	1.85%	500
Aug 31, 2026	13.50	13.50	13.50	13.50	13.50	0.07%	200
Aug 27, 2026	13.49	13.49	13.49	13.49	13.49	1.81%	500
Aug 25, 2026	13.10	13.25	13.10	13.25	13.25	1.53%	3,991
Aug 24, 2026	13.55	13.55	12.82	13.05	13.05	-3.33%	4,107
Aug 19, 2026	13.50	13.50	13.50	13.50	13.50	1.89%	100
Aug 18, 2026	14.00	14.00	13.25	13.25	13.25	-7.34%	3,904
Aug 13, 2026	14.57	14.57	14.30	14.30	14.30	0.35%	700
Aug 12, 2026	14.25	14.25	14.25	14.25	14.25	5.56%	100
Aug 6, 2026	13.50	13.50	13.50	13.50	13.50	-	965
Aug 3, 2026	13.50	13.50	13.50	13.50	13.50	-	200
Jul 31, 2026	13.49	13.50	13.49	13.50	13.50	1.35%	1,006
Jul 29, 2026	13.39	13.40	13.32	13.32	13.32	-0.60%	2,875
Jul 27, 2026	13.41	13.41	13.40	13.40	13.40	-0.67%	200
Jul 24, 2026	13.49	13.49	13.49	13.49	13.49	-	908
Jul 22, 2026	13.49	13.49	13.49	13.49	13.49	-	1,000
Jul 20, 2026	13.49	13.49	13.49	13.49	13.49	-0.44%	150
Jul 13, 2026	13.70	13.70	13.55	13.55	13.55	0.37%	850
Jun 23, 2026	13.50	13.50	13.50	13.50	13.50	-	200
Jun 15, 2026	13.50	13.50	13.50	13.50	13.50	2.66%	100
Jun 12, 2026	13.36	13.36	13.15	13.15	13.15	-4.43%	446
Jun 11, 2026	13.76	13.76	13.76	13.76	13.76	-	100
May 27, 2026	13.99	13.99	13.99	13.99	13.76	-	143
May 15, 2026	13.80	14.18	13.80	13.99	13.76	6.63%	2,000
May 14, 2026	13.12	13.12	13.12	13.12	12.90	0.46%	756
May 11, 2026	13.78	13.78	13.06	13.06	12.85	-5.22%	5,820
May 8, 2026	13.78	13.78	13.78	13.78	13.55	-1.50%	400
May 4, 2026	13.99	13.99	13.99	13.99	13.76	1.75%	1,000
May 1, 2026	14.00	14.00	13.75	13.75	13.52	-0.07%	800
Apr 24, 2026	13.76	13.76	13.76	13.76	13.53	-0.29%	618
Apr 21, 2026	13.80	13.80	13.80	13.80	13.57	-3.16%	138
Apr 17, 2026	14.25	14.25	14.25	14.25	14.02	1.79%	100
Apr 7, 2026	14.01	14.01	14.00	14.00	13.77	-1.75%	200