The LGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	0.47	0.48	0.47	0.47	0.47	0.95%	1,251
Jul 7, 2025	0.40	0.55	0.40	0.47	0.47	0.02%	601
Jul 3, 2025	0.40	0.47	0.40	0.47	0.47	22.50%	405
Jul 2, 2025	0.39	0.39	0.38	0.38	0.38	-9.52%	250
Jul 1, 2025	0.50	0.50	0.42	0.42	0.42	-27.59%	517
Jun 30, 2025	0.45	0.58	0.38	0.58	0.58	9.43%	3,318
Jun 27, 2025	0.48	0.53	0.33	0.53	0.53	32.50%	6,285
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	450
Jun 25, 2025	0.39	0.39	0.35	0.35	0.35	-12.50%	200
Jun 24, 2025	0.39	0.50	0.39	0.40	0.40	-	1,600
Jun 23, 2025	0.53	0.72	0.40	0.40	0.40	-11.11%	3,947
Jun 20, 2025	0.38	0.53	0.38	0.45	0.45	50.00%	8,004
Jun 18, 2025	0.36	0.40	0.30	0.30	0.30	7.14%	3,847
Jun 17, 2025	0.28	0.28	0.28	0.28	0.28	-	138
Jun 16, 2025	0.28	0.28	0.28	0.28	0.28	-20.00%	112
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	6.71%	795
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 11, 2025	0.28	0.33	0.28	0.33	0.33	9.33%	310
Jun 10, 2025	0.29	0.30	0.29	0.30	0.30	-3.23%	4,275
Jun 9, 2025	0.31	0.31	0.31	0.31	0.31	-	120
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 5, 2025	0.34	0.34	0.28	0.31	0.31	10.71%	575
Jun 4, 2025	0.30	0.52	0.28	0.28	0.28	-	36,802
Jun 3, 2025	0.28	0.28	0.25	0.28	0.28	-	800
Jun 2, 2025	0.32	0.32	0.28	0.28	0.28	-9.68%	3,586
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 23, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	111
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 19, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	223
May 16, 2025	0.30	0.32	0.30	0.32	0.32	14.29%	4,561
May 15, 2025	0.32	0.35	0.28	0.28	0.28	-17.65%	2,266
May 14, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,918
May 13, 2025	0.33	0.33	0.30	0.33	0.33	10.00%	7,272
May 12, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	1,978
May 9, 2025	0.41	0.41	0.33	0.33	0.33	-8.33%	200
May 8, 2025	0.33	0.36	0.33	0.36	0.36	9.09%	371
May 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 6, 2025	0.37	0.37	0.33	0.33	0.33	-10.81%	2,451
May 5, 2025	0.37	0.37	0.37	0.37	0.37	-	101
May 2, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 1, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	120
Apr 30, 2025	0.40	0.40	0.40	0.40	0.40	-	1,052
Apr 29, 2025	0.33	0.40	0.33	0.40	0.40	21.21%	1,798
Apr 28, 2025	0.33	0.33	0.30	0.33	0.33	10.00%	25,710
Apr 25, 2025	0.35	0.35	0.30	0.30	0.30	-6.25%	3,148