Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.780
-0.035 (-1.93%)
May 15, 2026, 11:26 AM EDT - Market open
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.80 | 1.99 | 1.68 | 1.82 | 1.82 | -3.46% | 8,252 |
| May 13, 2026 | 1.80 | 1.90 | 1.76 | 1.88 | 1.88 | 6.82% | 3,150 |
| May 12, 2026 | 1.80 | 1.80 | 1.69 | 1.76 | 1.76 | 5.39% | 3,027 |
| May 11, 2026 | 1.78 | 1.87 | 1.67 | 1.67 | 1.67 | -6.96% | 5,306 |
| May 8, 2026 | 1.71 | 1.96 | 1.71 | 1.80 | 1.80 | 0.28% | 1,778 |
| May 7, 2026 | 1.77 | 1.94 | 1.71 | 1.79 | 1.79 | 1.13% | 4,054 |
| May 6, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 2,004 |
| May 5, 2026 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -0.55% | 3,254 |
| May 4, 2026 | 1.73 | 1.95 | 1.72 | 1.81 | 1.81 | 3.43% | 3,287 |
| May 1, 2026 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -5.15% | 4,533 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.61 | 1.85 | 1.85 | 7.27% | 11,687 |
| Apr 29, 2026 | 1.94 | 2.12 | 1.60 | 1.72 | 1.72 | -14.00% | 20,200 |
| Apr 28, 2026 | 1.95 | 2.00 | 1.80 | 2.00 | 2.00 | 2.56% | 2,386 |
| Apr 27, 2026 | 1.97 | 2.00 | 1.91 | 1.95 | 1.95 | -1.52% | 4,337 |
| Apr 24, 2026 | 1.78 | 2.00 | 1.78 | 1.98 | 1.98 | 10.61% | 2,956 |
| Apr 23, 2026 | 1.79 | 1.90 | 1.75 | 1.79 | 1.79 | -6.77% | 5,033 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.63 | 1.92 | 1.92 | -7.25% | 13,833 |
| Apr 21, 2026 | 2.08 | 2.09 | 1.95 | 2.07 | 2.07 | 3.50% | 3,268 |
| Apr 20, 2026 | 1.58 | 2.28 | 1.52 | 2.00 | 2.00 | 4.17% | 19,436 |
| Apr 17, 2026 | 1.78 | 1.93 | 1.78 | 1.92 | 1.92 | -0.52% | 2,423 |
| Apr 16, 2026 | 1.79 | 1.99 | 1.76 | 1.93 | 1.93 | 9.66% | 6,174 |
| Apr 15, 2026 | 1.89 | 1.91 | 1.76 | 1.76 | 1.76 | -6.88% | 2,623 |
| Apr 14, 2026 | 1.81 | 2.02 | 1.81 | 1.89 | 1.89 | 3.85% | 3,925 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.82 | 1.82 | 1.82 | -4.21% | 1,242 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | -4.52% | 4,515 |
| Apr 9, 2026 | 1.73 | 2.05 | 1.73 | 1.99 | 1.99 | 13.71% | 9,374 |
| Apr 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 12.18% | 1,218 |
| Apr 7, 2026 | 1.51 | 1.56 | 1.45 | 1.56 | 1.56 | - | 3,246 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 299 |
| Apr 2, 2026 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 4.70% | 3,448 |
| Apr 1, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 2,626 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 5.52% | 10,230 |
| Mar 30, 2026 | 1.58 | 1.67 | 1.45 | 1.45 | 1.45 | -8.23% | 7,329 |
| Mar 27, 2026 | 1.43 | 1.86 | 1.43 | 1.58 | 1.58 | 3.27% | 11,565 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 1,194 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.43 | 1.60 | 1.60 | 1.27% | 2,206 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -3.66% | 5,239 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.50 | 1.64 | 1.64 | -6.23% | 4,758 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,136 |
| Mar 19, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 2.88% | 1,489 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.64 | 1.70 | 1.70 | -4.49% | 1,978 |
| Mar 17, 2026 | 1.72 | 1.80 | 1.60 | 1.78 | 1.78 | 7.88% | 19,856 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | 3.64% | 2,994 |
| Mar 13, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -4.10% | 4,647 |
| Mar 12, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | -1.19% | 5,997 |
| Mar 11, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.94% | 3,400 |
| Mar 10, 2026 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | 2.17% | 3,854 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.65 | 1.66 | 1.66 | -3.21% | 3,401 |
| Mar 6, 2026 | 1.83 | 1.83 | 1.60 | 1.72 | 1.72 | -3.38% | 12,838 |
| Mar 5, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 3.80% | 5,279 |