Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.150
+0.020 (1.77%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Lucas GC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 22,577 |
Oct 31, 2024 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 18,311 |
Oct 30, 2024 | 1.17 | 1.18 | 1.08 | 1.15 | 1.15 | 5.50% | 118,697 |
Oct 29, 2024 | 1.16 | 1.18 | 1.07 | 1.09 | 1.09 | -5.22% | 103,985 |
Oct 28, 2024 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 73,707 |
Oct 25, 2024 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 54,347 |
Oct 24, 2024 | 1.12 | 1.25 | 1.10 | 1.17 | 1.17 | 0.86% | 63,314 |
Oct 23, 2024 | 1.16 | 1.17 | 1.03 | 1.16 | 1.16 | - | 168,238 |
Oct 22, 2024 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | - | 9,593 |
Oct 21, 2024 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 15,636 |
Oct 18, 2024 | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | 2.59% | 98,391 |
Oct 17, 2024 | 1.22 | 1.24 | 1.12 | 1.16 | 1.16 | -6.45% | 143,678 |
Oct 16, 2024 | 1.29 | 1.36 | 1.22 | 1.24 | 1.24 | -2.36% | 97,110 |
Oct 15, 2024 | 1.19 | 1.31 | 1.17 | 1.27 | 1.27 | 8.55% | 224,838 |
Oct 14, 2024 | 1.20 | 1.25 | 1.14 | 1.17 | 1.17 | -5.65% | 113,079 |
Oct 11, 2024 | 1.15 | 1.30 | 1.12 | 1.24 | 1.24 | 6.90% | 469,643 |
Oct 10, 2024 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 27,116 |
Oct 9, 2024 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | - | 55,651 |
Oct 8, 2024 | 1.13 | 1.15 | 1.05 | 1.12 | 1.12 | -1.75% | 133,054 |
Oct 7, 2024 | 1.23 | 1.24 | 1.10 | 1.14 | 1.14 | 1.79% | 64,218 |
Oct 4, 2024 | 1.19 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 50,449 |
Oct 3, 2024 | 1.13 | 1.21 | 1.08 | 1.17 | 1.17 | 16.42% | 513,244 |
Oct 2, 2024 | 1.10 | 1.12 | 0.97 | 1.01 | 1.01 | -6.07% | 126,693 |
Oct 1, 2024 | 1.14 | 1.17 | 1.06 | 1.07 | 1.07 | -5.31% | 58,120 |
Sep 30, 2024 | 1.08 | 1.20 | 1.08 | 1.13 | 1.13 | 4.63% | 439,697 |
Sep 27, 2024 | 1.10 | 1.15 | 1.02 | 1.08 | 1.08 | -4.42% | 391,955 |
Sep 26, 2024 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | -0.88% | 560,773 |
Sep 25, 2024 | 1.14 | 1.24 | 1.09 | 1.14 | 1.14 | -4.20% | 116,769 |
Sep 24, 2024 | 1.22 | 1.22 | 1.12 | 1.19 | 1.19 | 0.85% | 37,579 |
Sep 23, 2024 | 1.31 | 1.31 | 1.17 | 1.18 | 1.18 | -9.92% | 45,335 |
Sep 20, 2024 | 1.15 | 1.31 | 1.11 | 1.31 | 1.31 | 9.17% | 144,889 |
Sep 19, 2024 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | - | 74,289 |
Sep 18, 2024 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 29,895 |
Sep 17, 2024 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 21,044 |
Sep 16, 2024 | 1.23 | 1.33 | 1.19 | 1.24 | 1.24 | 6.90% | 162,166 |
Sep 13, 2024 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 48,463 |
Sep 12, 2024 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 124,512 |
Sep 11, 2024 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -2.50% | 136,562 |
Sep 10, 2024 | 1.14 | 1.24 | 1.13 | 1.20 | 1.20 | 2.13% | 81,819 |
Sep 9, 2024 | 1.22 | 1.29 | 1.12 | 1.18 | 1.18 | -3.69% | 184,575 |
Sep 6, 2024 | 1.33 | 1.37 | 1.18 | 1.22 | 1.22 | -9.63% | 336,269 |
Sep 5, 2024 | 1.81 | 2.00 | 1.26 | 1.35 | 1.35 | -25.00% | 3,920,895 |
Sep 4, 2024 | 1.68 | 2.13 | 1.63 | 1.80 | 1.80 | 6.51% | 2,259,491 |
Sep 3, 2024 | 1.74 | 1.75 | 1.65 | 1.69 | 1.69 | 1.20% | 132,689 |
Aug 30, 2024 | 1.72 | 1.76 | 1.65 | 1.67 | 1.67 | 0.60% | 122,547 |
Aug 29, 2024 | 1.49 | 1.79 | 1.49 | 1.66 | 1.66 | 9.21% | 1,401,657 |
Aug 28, 2024 | 1.66 | 1.68 | 1.45 | 1.52 | 1.52 | -7.32% | 212,581 |
Aug 27, 2024 | 1.80 | 2.08 | 1.59 | 1.64 | 1.64 | -4.09% | 1,798,911 |
Aug 26, 2024 | 1.50 | 1.85 | 1.49 | 1.71 | 1.71 | 11.76% | 855,286 |
Aug 23, 2024 | 1.32 | 1.65 | 1.31 | 1.53 | 1.53 | 17.69% | 798,798 |
Aug 22, 2024 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -6.47% | 201,530 |
Aug 21, 2024 | 1.64 | 1.67 | 1.26 | 1.39 | 1.39 | -17.75% | 834,497 |
Aug 20, 2024 | 1.77 | 1.79 | 1.61 | 1.69 | 1.69 | -4.52% | 366,883 |
Aug 19, 2024 | 1.71 | 1.98 | 1.71 | 1.77 | 1.77 | -2.75% | 678,951 |
Aug 16, 2024 | 1.57 | 3.31 | 1.55 | 1.82 | 1.82 | 2.25% | 15,153,086 |
Aug 15, 2024 | 1.26 | 2.00 | 1.25 | 1.78 | 1.78 | 37.98% | 2,651,273 |
Aug 14, 2024 | 1.18 | 1.30 | 1.17 | 1.29 | 1.29 | 2.38% | 36,743 |
Aug 13, 2024 | 1.16 | 1.32 | 1.14 | 1.26 | 1.26 | 12.50% | 168,587 |
Aug 12, 2024 | 1.24 | 1.31 | 1.11 | 1.12 | 1.12 | -13.18% | 190,724 |
Aug 9, 2024 | 1.19 | 1.41 | 1.19 | 1.29 | 1.29 | -4.44% | 440,772 |
Aug 8, 2024 | 1.62 | 1.62 | 1.24 | 1.35 | 1.35 | -23.30% | 8,549,772 |
Aug 7, 2024 | 2.05 | 2.08 | 1.75 | 1.76 | 1.76 | -14.98% | 539,799 |
Aug 6, 2024 | 2.01 | 2.12 | 2.00 | 2.07 | 2.07 | 0.98% | 316,533 |
Aug 5, 2024 | 2.00 | 2.09 | 1.91 | 2.05 | 2.05 | -3.30% | 233,791 |
Aug 2, 2024 | 2.27 | 2.29 | 2.08 | 2.12 | 2.12 | -4.07% | 248,508 |
Aug 1, 2024 | 2.34 | 2.42 | 2.15 | 2.21 | 2.21 | -11.60% | 271,025 |
Jul 31, 2024 | 2.59 | 2.60 | 2.40 | 2.50 | 2.50 | -1.57% | 297,094 |
Jul 30, 2024 | 2.49 | 2.67 | 2.37 | 2.54 | 2.54 | 4.53% | 317,553 |
Jul 29, 2024 | 2.36 | 2.47 | 2.31 | 2.43 | 2.43 | -1.22% | 218,198 |
Jul 26, 2024 | 2.78 | 2.78 | 2.40 | 2.46 | 2.46 | -6.82% | 225,924 |
Jul 25, 2024 | 2.55 | 2.71 | 2.54 | 2.64 | 2.64 | - | 222,681 |
Jul 24, 2024 | 2.69 | 2.80 | 2.50 | 2.64 | 2.64 | 3.13% | 238,507 |
Jul 23, 2024 | 2.55 | 2.56 | 2.39 | 2.56 | 2.56 | -1.16% | 514,051 |
Jul 22, 2024 | 2.60 | 2.86 | 2.45 | 2.59 | 2.59 | 2.78% | 480,585 |
Jul 19, 2024 | 2.40 | 2.63 | 2.37 | 2.52 | 2.52 | 2.86% | 467,664 |
Jul 18, 2024 | 2.51 | 2.58 | 2.30 | 2.45 | 2.45 | -3.16% | 459,102 |
Jul 17, 2024 | 2.47 | 2.64 | 2.40 | 2.53 | 2.53 | -1.94% | 521,535 |
Jul 16, 2024 | 2.55 | 2.72 | 2.52 | 2.58 | 2.58 | 2.79% | 547,478 |
Jul 15, 2024 | 2.40 | 2.56 | 2.09 | 2.51 | 2.51 | 2.03% | 434,473 |
Jul 12, 2024 | 2.35 | 2.59 | 2.35 | 2.46 | 2.46 | 5.58% | 368,612 |
Jul 11, 2024 | 1.96 | 2.36 | 1.95 | 2.33 | 2.33 | 16.50% | 409,185 |
Jul 10, 2024 | 1.99 | 2.08 | 1.93 | 2.00 | 2.00 | -2.44% | 277,142 |
Jul 9, 2024 | 2.10 | 2.15 | 1.95 | 2.05 | 2.05 | -2.38% | 213,569 |
Jul 8, 2024 | 2.20 | 2.39 | 2.02 | 2.10 | 2.10 | -9.09% | 264,964 |
Jul 5, 2024 | 1.97 | 2.38 | 1.97 | 2.31 | 2.31 | 11.59% | 215,379 |
Jul 3, 2024 | 1.97 | 2.09 | 1.94 | 2.07 | 2.07 | 4.55% | 126,626 |
Jul 2, 2024 | 2.03 | 2.13 | 1.93 | 1.98 | 1.98 | -1.49% | 221,560 |
Jul 1, 2024 | 1.99 | 2.12 | 1.96 | 2.01 | 2.01 | -4.29% | 232,815 |
Jun 28, 2024 | 2.19 | 2.19 | 1.98 | 2.10 | 2.10 | -0.47% | 314,609 |
Jun 27, 2024 | 1.98 | 2.12 | 1.92 | 2.11 | 2.11 | 4.98% | 282,451 |
Jun 26, 2024 | 2.15 | 2.24 | 1.98 | 2.01 | 2.01 | -8.22% | 306,861 |
Jun 25, 2024 | 2.16 | 2.38 | 2.15 | 2.19 | 2.19 | -0.90% | 218,573 |
Jun 24, 2024 | 2.19 | 2.41 | 2.16 | 2.21 | 2.21 | -0.45% | 210,170 |
Jun 21, 2024 | 2.23 | 2.24 | 2.05 | 2.22 | 2.22 | 5.71% | 260,501 |
Jun 20, 2024 | 1.88 | 2.16 | 1.88 | 2.10 | 2.10 | 11.11% | 235,697 |
Jun 18, 2024 | 2.14 | 2.28 | 1.89 | 1.89 | 1.89 | -17.11% | 236,210 |
Jun 17, 2024 | 1.96 | 2.28 | 1.92 | 2.28 | 2.28 | 12.87% | 228,299 |
Jun 14, 2024 | 2.17 | 2.17 | 1.99 | 2.02 | 2.02 | -5.61% | 220,864 |
Jun 13, 2024 | 2.09 | 2.17 | 1.93 | 2.14 | 2.14 | 3.88% | 221,253 |
Jun 12, 2024 | 2.16 | 2.18 | 1.99 | 2.06 | 2.06 | -6.79% | 244,465 |