Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.560
+0.070 (4.70%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Lucas GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,446 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 5.52% | 9,968 |
| Mar 30, 2026 | 1.58 | 1.67 | 1.45 | 1.45 | 1.45 | -8.23% | 7,328 |
| 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% | 1,193 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.43 | 1.60 | 1.60 | 1.27% | 2,203 |
| 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% | 4,732 |
| 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% | 1,948 |
| Mar 17, 2026 | 1.72 | 1.80 | 1.60 | 1.78 | 1.78 | 7.88% | 19,840 |
| Mar 16, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | 3.64% | 2,974 |
| Mar 13, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -4.10% | 4,473 |
| Mar 12, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | -1.19% | 5,894 |
| 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% | 3,151 |
| Mar 6, 2026 | 1.83 | 1.83 | 1.60 | 1.72 | 1.72 | -3.38% | 12,837 |
| Mar 5, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 3.80% | 3,680 |
| Mar 4, 2026 | 2.08 | 2.08 | 1.63 | 1.71 | 1.71 | -3.39% | 19,392 |
| Mar 3, 2026 | 1.72 | 1.95 | 1.59 | 1.77 | 1.77 | 3.33% | 11,506 |
| Mar 2, 2026 | 1.70 | 1.75 | 1.55 | 1.71 | 1.71 | 1.96% | 15,700 |
| Feb 27, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -0.59% | 3,095 |
| Feb 26, 2026 | 1.68 | 1.80 | 1.66 | 1.69 | 1.69 | 2.42% | 5,659 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -2.37% | 3,608 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | 2.42% | 6,238 |
| Feb 23, 2026 | 1.67 | 1.68 | 1.56 | 1.65 | 1.65 | - | 3,826 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.82% | 1,566 |
| Feb 19, 2026 | 1.41 | 1.79 | 1.41 | 1.79 | 1.79 | -1.10% | 8,266 |
| Feb 18, 2026 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | -4.23% | 2,547 |
| Feb 17, 2026 | 1.76 | 1.89 | 1.61 | 1.89 | 1.89 | 1.07% | 3,991 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.51 | 1.87 | 1.87 | -4.59% | 5,045 |
| Feb 12, 2026 | 1.70 | 1.96 | 1.47 | 1.96 | 1.96 | 13.29% | 70,873 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.15 | 1.73 | 1.73 | -3.89% | 133,640 |
| Feb 10, 2026 | 1.77 | 1.96 | 1.73 | 1.80 | 1.80 | -9.09% | 40,784 |
| Feb 9, 2026 | 1.91 | 1.98 | 1.83 | 1.98 | 1.98 | 4.21% | 6,901 |
| Feb 6, 2026 | 1.86 | 1.90 | 1.75 | 1.90 | 1.90 | 4.40% | 3,810 |
| Feb 5, 2026 | 1.71 | 2.01 | 1.70 | 1.82 | 1.82 | -3.70% | 24,206 |
| Feb 4, 2026 | 1.99 | 2.04 | 1.84 | 1.89 | 1.89 | -8.70% | 16,452 |
| Feb 3, 2026 | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | -1.43% | 16,358 |
| Feb 2, 2026 | 2.11 | 2.13 | 2.04 | 2.10 | 2.10 | -0.47% | 10,274 |
| Jan 30, 2026 | 2.15 | 2.37 | 2.03 | 2.11 | 2.11 | 0.48% | 92,403 |
| Jan 29, 2026 | 2.21 | 2.21 | 2.07 | 2.10 | 2.10 | -6.04% | 4,004 |
| Jan 28, 2026 | 2.02 | 2.36 | 1.94 | 2.24 | 2.24 | 3.47% | 17,235 |
| Jan 27, 2026 | 2.14 | 2.16 | 2.02 | 2.16 | 2.16 | 0.47% | 11,628 |
| Jan 26, 2026 | 2.22 | 2.22 | 2.10 | 2.15 | 2.15 | -1.83% | 14,754 |
| Jan 23, 2026 | 2.26 | 2.31 | 2.19 | 2.19 | 2.19 | -3.10% | 5,348 |
| Jan 22, 2026 | 2.26 | 2.49 | 2.25 | 2.26 | 2.26 | -1.31% | 16,361 |
| Jan 21, 2026 | 1.97 | 2.33 | 1.94 | 2.29 | 2.29 | 15.66% | 81,608 |