Skip to main content
Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.600
-0.110 (-15.49%)
At close: Jan 31, 2025, 4:00 PM
0.561
-0.039 (-6.50%)
After-hours: Jan 31, 2025, 7:53 PM EST

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.660.690.580.600.60-15.49%1,197,937
Jan 30, 20250.780.780.670.710.71-7.79%2,036,439
Jan 29, 20250.760.890.650.770.7734.62%43,971,056
Jan 28, 20250.590.600.530.570.57-1.38%1,113,369
Jan 27, 20250.600.620.490.580.581.56%118,868
Jan 24, 20250.580.600.560.570.570.85%56,619
Jan 23, 20250.590.590.560.570.572.52%11,182
Jan 22, 20250.550.560.540.550.55-3.09%23,650
Jan 21, 20250.560.580.550.570.575.17%39,067
Jan 17, 20250.530.560.520.540.54-1.45%93,690
Jan 16, 20250.520.550.520.550.556.80%16,876
Jan 15, 20250.520.540.500.520.52-2.83%71,224
Jan 14, 20250.540.570.510.530.53-3.44%149,241
Jan 13, 20250.570.590.540.550.55-6.17%52,842
Jan 10, 20250.550.590.550.590.593.32%30,625
Jan 8, 20250.600.600.550.570.57-5.32%57,560
Jan 7, 20250.620.620.570.600.60-1.58%120,030
Jan 6, 20250.630.640.600.610.610.10%71,238
Jan 3, 20250.600.610.580.610.610.73%82,122
Jan 2, 20250.600.610.570.600.600.30%28,482
Dec 31, 20240.610.640.560.600.60-5.98%239,964
Dec 30, 20240.600.650.580.640.649.96%199,136
Dec 27, 20240.630.630.580.580.58-3.15%42,523
Dec 26, 20240.550.610.530.600.6013.25%292,687
Dec 24, 20240.540.540.510.530.53-1.16%37,175
Dec 23, 20240.520.550.490.540.5410.86%66,596
Dec 20, 20240.570.590.480.480.48-12.09%283,168
Dec 19, 20240.550.550.500.550.5516.95%95,904
Dec 18, 20240.530.530.470.470.47-11.10%136,878
Dec 17, 20240.550.560.510.530.53-4.94%190,165
Dec 16, 20240.620.620.560.560.56-6.36%74,365
Dec 13, 20240.590.620.590.590.59-2.89%40,758
Dec 12, 20240.610.660.600.610.61-2.86%104,232
Dec 11, 20240.610.630.550.630.630.96%236,537
Dec 10, 20240.610.640.600.620.62-0.16%98,895
Dec 9, 20240.600.670.600.630.633.48%431,172
Dec 6, 20240.560.620.560.600.600.33%134,990
Dec 5, 20240.660.700.530.600.60-4.60%962,732
Dec 4, 20240.650.680.590.630.63-7.27%312,726
Dec 3, 20240.690.690.630.680.68-4.15%366,356
Dec 2, 20240.720.740.680.710.715.50%442,193
Nov 29, 20240.640.700.640.670.671.97%138,096
Nov 27, 20240.710.750.640.660.66-13.28%762,518
Nov 26, 20241.131.180.700.760.76-32.65%2,479,016
Nov 25, 20241.101.251.061.131.1310.78%567,535
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