Skip to main content
Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.020
+0.142 (16.21%)
Nov 22, 2024, 4:00 PM EST - Market closed

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.861.060.861.021.0216.21%167,404
Nov 21, 20241.021.060.850.880.88-12.14%1,094,904
Nov 20, 20241.021.050.981.001.00-3.94%650,570
Nov 19, 20241.101.130.981.041.041.96%435,399
Nov 18, 20241.021.070.961.021.02-2.86%196,412
Nov 15, 20241.151.151.001.051.05-11.02%232,059
Nov 14, 20241.191.221.111.181.180.85%105,292
Nov 13, 20241.141.211.071.171.171.30%119,321
Nov 12, 20241.131.181.051.161.162.21%141,194
Nov 11, 20241.231.271.131.131.13-2.59%340,473
Nov 8, 20241.181.211.121.161.16-5.69%59,382
Nov 7, 20241.271.271.171.231.23-5.38%77,326
Nov 6, 20241.241.361.161.301.307.44%369,996
Nov 5, 20241.131.221.111.211.214.31%196,096
Nov 4, 20241.111.171.111.161.160.87%55,588
Nov 1, 20241.161.161.121.151.151.77%22,577
Oct 31, 20241.131.161.121.131.13-1.74%18,311
Oct 30, 20241.171.181.081.151.155.50%118,697
Oct 29, 20241.161.181.071.091.09-5.22%103,985
Oct 28, 20241.161.181.111.151.153.60%73,707
Oct 25, 20241.131.151.101.111.11-5.13%54,347
Oct 24, 20241.121.251.101.171.170.86%63,314
Oct 23, 20241.161.171.031.161.16-168,238
Oct 22, 20241.191.201.161.161.16-9,593
Oct 21, 20241.191.201.161.161.16-2.52%15,636
Oct 18, 20241.181.241.161.191.192.59%98,391
Oct 17, 20241.221.241.121.161.16-6.45%143,678
Oct 16, 20241.291.361.221.241.24-2.36%97,110
Oct 15, 20241.191.311.171.271.278.55%224,838
Oct 14, 20241.201.251.141.171.17-5.65%113,079
Oct 11, 20241.151.301.121.241.246.90%469,643
Oct 10, 20241.141.171.111.161.163.57%27,116
Oct 9, 20241.091.121.071.121.12-55,651
Oct 8, 20241.131.151.051.121.12-1.75%133,054
Oct 7, 20241.231.241.101.141.141.79%64,218
Oct 4, 20241.191.201.101.121.12-4.27%50,449
Oct 3, 20241.131.211.081.171.1716.42%513,244
Oct 2, 20241.101.120.971.011.01-6.07%126,693
Oct 1, 20241.141.171.061.071.07-5.31%58,120
Sep 30, 20241.081.201.081.131.134.63%439,697
Sep 27, 20241.101.151.021.081.08-4.42%391,955
Sep 26, 20241.171.181.091.131.13-0.88%560,773
Sep 25, 20241.141.241.091.141.14-4.20%116,769
Sep 24, 20241.221.221.121.191.190.85%37,579
Sep 23, 20241.311.311.171.181.18-9.92%45,335
Sep 20, 20241.151.311.111.311.319.17%144,889
Sep 19, 20241.181.201.141.201.20-74,289
Sep 18, 20241.191.231.161.201.202.56%29,895
Sep 17, 20241.231.231.151.171.17-5.65%21,044
Sep 16, 20241.231.331.191.241.246.90%162,166
Sep 13, 20241.151.201.131.161.16-2.52%48,463
Sep 12, 20241.211.231.161.191.191.71%124,512
Sep 11, 20241.251.251.091.171.17-2.50%136,562
Sep 10, 20241.141.241.131.201.202.13%81,819
Sep 9, 20241.221.291.121.181.18-3.69%184,575
Sep 6, 20241.331.371.181.221.22-9.63%336,269
Sep 5, 20241.812.001.261.351.35-25.00%3,920,895
Sep 4, 20241.682.131.631.801.806.51%2,259,491
Sep 3, 20241.741.751.651.691.691.20%132,689
Aug 30, 20241.721.761.651.671.670.60%122,547
Aug 29, 20241.491.791.491.661.669.21%1,401,657
Aug 28, 20241.661.681.451.521.52-7.32%212,581
Aug 27, 20241.802.081.591.641.64-4.09%1,798,911
Aug 26, 20241.501.851.491.711.7111.76%855,286
Aug 23, 20241.321.651.311.531.5317.69%798,798
Aug 22, 20241.361.391.281.301.30-6.47%201,530
Aug 21, 20241.641.671.261.391.39-17.75%834,497
Aug 20, 20241.771.791.611.691.69-4.52%366,883
Aug 19, 20241.711.981.711.771.77-2.75%678,951
Aug 16, 20241.573.311.551.821.822.25%15,153,086
Aug 15, 20241.262.001.251.781.7837.98%2,651,273
Aug 14, 20241.181.301.171.291.292.38%36,743
Aug 13, 20241.161.321.141.261.2612.50%168,587
Aug 12, 20241.241.311.111.121.12-13.18%190,724
Aug 9, 20241.191.411.191.291.29-4.44%440,772
Aug 8, 20241.621.621.241.351.35-23.30%8,549,772
Aug 7, 20242.052.081.751.761.76-14.98%539,799
Aug 6, 20242.012.122.002.072.070.98%316,533
Aug 5, 20242.002.091.912.052.05-3.30%233,791
Aug 2, 20242.272.292.082.122.12-4.07%248,508
Aug 1, 20242.342.422.152.212.21-11.60%271,025
Jul 31, 20242.592.602.402.502.50-1.57%297,094
Jul 30, 20242.492.672.372.542.544.53%317,553
Jul 29, 20242.362.472.312.432.43-1.22%218,198
Jul 26, 20242.782.782.402.462.46-6.82%225,924
Jul 25, 20242.552.712.542.642.64-222,681
Jul 24, 20242.692.802.502.642.643.13%238,507
Jul 23, 20242.552.562.392.562.56-1.16%514,051
Jul 22, 20242.602.862.452.592.592.78%480,585
Jul 19, 20242.402.632.372.522.522.86%467,664
Jul 18, 20242.512.582.302.452.45-3.16%459,102
Jul 17, 20242.472.642.402.532.53-1.94%521,535
Jul 16, 20242.552.722.522.582.582.79%547,478
Jul 15, 20242.402.562.092.512.512.03%434,473
Jul 12, 20242.352.592.352.462.465.58%368,612
Jul 11, 20241.962.361.952.332.3316.50%409,185
Jul 10, 20241.992.081.932.002.00-2.44%277,142
Jul 9, 20242.102.151.952.052.05-2.38%213,569
Jul 8, 20242.202.392.022.102.10-9.09%264,964
Jul 5, 20241.972.381.972.312.3111.59%215,379