The LGL Group, Inc. (LGL.WS)
NYSEAMERICAN: LGL.WS · Real-Time Price · USD · Warrants
0.3500
+0.0220 (6.71%)
At close: Jun 13, 2025, 4:00 PM
0.3500
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 21, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -6.16% | 913 |
| Apr 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 16, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.56% | 2,106 |
| Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 14, 2025 | 0.27 | 0.37 | 0.27 | 0.32 | 0.32 | 23.08% | 29,845 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 28,744 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 7, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.40% | 55,377 |
| Apr 4, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.58% | 2,440 |
| Apr 3, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -7.59% | 5,074 |