Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.6025
-0.0245 (-3.91%)
At close: Jun 6, 2025, 4:00 PM
0.6150
+0.0125 (2.07%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.620.640.590.630.630.48%42,707
Jun 5, 20250.550.670.530.630.6318.30%347,554
Jun 4, 20250.520.550.520.530.53-3.64%103,621
Jun 3, 20250.550.580.510.550.55-71,784
Jun 2, 20250.490.560.490.550.557.84%243,440
May 30, 20250.510.530.500.510.510.49%99,685
May 29, 20250.550.550.490.510.511.36%55,067
May 28, 20250.470.550.470.500.505.95%131,739
May 27, 20250.460.520.460.470.470.25%44,171
May 23, 20250.460.520.450.470.474.66%53,010
May 22, 20250.480.500.420.450.45-6.19%246,814
May 21, 20250.490.490.460.480.48-2.50%30,670
May 20, 20250.500.530.470.490.49-1.32%99,660
May 19, 20250.480.500.460.500.503.56%65,207
May 16, 20250.490.500.470.480.482.96%26,127
May 15, 20250.460.490.460.470.471.74%43,355
May 14, 20250.470.480.450.460.46-3.81%15,553
May 13, 20250.490.510.460.480.48-0.40%48,164
May 12, 20250.460.500.440.480.483.29%42,737
May 9, 20250.480.490.440.460.463.29%38,302
May 8, 20250.440.490.430.450.45-2.20%33,234
May 7, 20250.460.490.450.460.46-5.11%44,782
May 6, 20250.480.530.460.480.485.39%80,785
May 5, 20250.460.480.450.460.46-2.69%20,767
May 2, 20250.450.520.430.470.476.29%168,879
May 1, 20250.420.460.390.440.443.54%80,916
Apr 30, 20250.420.440.400.430.43-4.53%22,941
Apr 29, 20250.410.450.410.450.457.12%29,233
Apr 28, 20250.430.460.420.420.421.87%28,852
Apr 25, 20250.440.460.410.410.41-6.04%69,698
Apr 24, 20250.430.460.400.440.440.97%54,978
Apr 23, 20250.420.440.410.430.434.72%32,393
Apr 22, 20250.360.460.360.420.4210.69%265,796
Apr 21, 20250.340.380.280.380.382.30%383,899
Apr 17, 20250.360.390.330.370.37-3.58%195,083
Apr 16, 20250.370.410.360.380.38-2.56%216,911
Apr 15, 20250.370.410.350.390.396.32%49,414
Apr 14, 20250.330.380.320.370.3712.75%56,724
Apr 11, 20250.330.370.320.330.33-7.00%70,100
Apr 10, 20250.340.370.340.350.353.55%44,488
Apr 9, 20250.350.360.280.340.342.33%172,016
Apr 8, 20250.430.440.330.330.33-19.56%62,683
Apr 7, 20250.450.460.410.410.41-15.86%79,708
Apr 4, 20250.480.500.460.490.49-0.41%48,491
Apr 3, 20250.470.500.420.490.492.13%90,791
Apr 2, 20250.410.480.410.480.489.05%17,854
Apr 1, 20250.440.460.420.440.44-10.02%62,707
Mar 31, 20250.470.490.430.490.494.04%118,115
Mar 28, 20250.520.520.470.470.47-9.84%86,232
Mar 27, 20250.510.540.500.520.52-0.87%74,397