Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
2.500
+0.230 (10.13%)
At close: May 30, 2025, 4:00 PM
2.340
-0.160 (-6.40%)
After-hours: May 30, 2025, 7:21 PM EDT

Linkage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.262.562.262.502.5010.13%77,674
May 29, 20252.202.292.152.272.271.34%15,917
May 28, 20252.172.262.152.242.24-2.18%6,197
May 27, 20252.152.292.122.292.294.23%11,646
May 23, 20251.992.301.952.202.2010.02%62,201
May 22, 20251.952.001.952.002.002.41%1,677
May 21, 20251.951.981.921.951.95-2.99%3,417
May 20, 20251.892.061.892.012.0111.67%38,400
May 19, 20251.841.901.791.801.80-6.49%14,829
May 16, 20251.881.971.881.931.93-2.78%11,856
May 15, 20251.961.981.961.981.981.02%4,390
May 14, 20251.972.021.931.961.96-1.01%23,485
May 13, 20251.902.121.901.981.985.32%17,464
May 12, 20252.092.111.881.881.88-5.05%57,696
May 9, 20251.972.041.901.981.984.21%58,987
May 8, 20251.891.971.861.901.90-2.06%40,680
May 7, 20251.891.951.871.941.94-13,415
May 6, 20251.911.951.871.941.94-1.02%10,300
May 5, 20251.801.991.801.961.963.16%22,196
May 2, 20251.891.991.861.901.90-35,109
May 1, 20251.901.961.831.901.90-1.04%29,348
Apr 30, 20251.872.001.851.921.922.13%37,120
Apr 29, 20251.782.131.781.881.882.73%244,874
Apr 28, 20251.801.881.571.831.83-6.63%129,396
Apr 25, 20251.862.151.801.961.96-0.51%512,370
Apr 24, 20252.162.401.881.971.974.79%18,909,445
Apr 23, 20251.762.001.761.881.887.43%2,594,998
Apr 22, 20251.751.751.691.751.750.11%26,029
Apr 21, 20251.681.851.681.751.751.63%17,081
Apr 17, 20251.871.871.721.721.72-4,225
Apr 16, 20252.042.041.721.721.72-15.69%84,740
Apr 15, 20251.792.071.792.042.049.09%35,408
Apr 14, 20251.811.901.801.871.87-1.06%6,601
Apr 11, 20251.992.051.801.891.89-1.56%14,732
Apr 10, 20251.612.121.501.921.9215.66%68,415
Apr 9, 20251.641.671.221.661.661.84%47,100
Apr 8, 20252.042.201.621.631.63-18.09%86,793
Apr 7, 20251.582.151.441.991.9921.64%338,433
Apr 4, 20251.281.801.221.641.6421.01%58,179
Apr 3, 20251.351.451.301.351.35-14.32%22,002
Apr 2, 20251.601.611.501.581.58-1.50%13,906
Apr 1, 20251.561.681.561.601.60-0.87%1,398
Mar 31, 20251.601.631.501.621.62-0.68%2,544
Mar 28, 20251.611.791.601.631.63-5.90%5,386
Mar 27, 20251.851.851.601.731.73-6.49%23,556
Mar 26, 20251.741.851.741.851.854.11%857
Mar 25, 20251.851.851.641.781.78-0.67%7,431
Mar 24, 20251.871.871.791.791.79-2.03%7,846
Mar 21, 20251.881.951.721.831.83-0.87%13,246
Mar 20, 20251.811.901.751.841.845.44%11,702