The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.26
+0.35 (5.94%)
At close: Dec 20, 2024, 2:22 PM
6.11
-0.15 (-2.36%)
After-hours: Dec 20, 2024, 5:31 PM EST
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.89 | 6.27 | 5.88 | 6.18 | 6.18 | 4.62% | 8,775 |
| Dec 19, 2024 | 5.88 | 5.96 | 5.88 | 5.91 | 5.91 | 0.46% | 2,981 |
| Dec 18, 2024 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -0.96% | 1,708 |
| Dec 17, 2024 | 5.95 | 5.95 | 5.88 | 5.94 | 5.94 | 0.46% | 1,004 |
| Dec 16, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.06% | 695 |
| Dec 13, 2024 | 5.90 | 6.16 | 5.90 | 6.16 | 6.16 | 3.53% | 2,788 |
| Dec 12, 2024 | 5.88 | 6.02 | 5.88 | 5.95 | 5.95 | 0.85% | 2,186 |
| Dec 11, 2024 | 5.94 | 5.98 | 5.90 | 5.90 | 5.90 | -0.67% | 1,184 |
| Dec 10, 2024 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | -4.04% | 754 |
| Dec 9, 2024 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 4.30% | 764 |
| Dec 6, 2024 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 1.11% | 970 |
| Dec 5, 2024 | 6.00 | 6.00 | 5.87 | 5.87 | 5.87 | -0.34% | 554 |
| Dec 4, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.57% | 1,020 |
| Dec 3, 2024 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -3.20% | 464 |
| Dec 2, 2024 | 5.72 | 6.15 | 5.72 | 6.12 | 6.12 | 5.52% | 6,140 |
| Nov 29, 2024 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | -0.85% | 9,165 |
| Nov 27, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 3,639 |
| Nov 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 528 |
| Nov 25, 2024 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | - | 1,782 |
| Nov 22, 2024 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | -2.44% | 758 |
| Nov 21, 2024 | 6.05 | 6.15 | 6.03 | 6.15 | 6.15 | 1.75% | 3,947 |
| Nov 20, 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | 0.23% | 720 |
| Nov 19, 2024 | 6.20 | 6.25 | 6.02 | 6.03 | 6.03 | -2.90% | 7,717 |
| Nov 18, 2024 | 6.05 | 6.25 | 6.05 | 6.21 | 6.21 | -0.96% | 3,464 |
| Nov 15, 2024 | 6.00 | 6.28 | 6.00 | 6.27 | 6.27 | 3.12% | 4,968 |
| Nov 14, 2024 | 6.00 | 6.23 | 5.98 | 6.08 | 6.08 | 2.74% | 7,954 |
| Nov 13, 2024 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 0.82% | 1,027 |
| Nov 12, 2024 | 6.13 | 6.15 | 5.87 | 5.87 | 5.87 | -0.17% | 4,039 |
| Nov 11, 2024 | 6.10 | 6.10 | 5.85 | 5.88 | 5.88 | -2.24% | 1,746 |
| Nov 8, 2024 | 6.07 | 6.10 | 6.02 | 6.02 | 6.02 | 2.82% | 6,275 |
| Nov 7, 2024 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -2.01% | 4,586 |
| Nov 6, 2024 | 6.09 | 6.21 | 5.97 | 5.97 | 5.97 | 1.02% | 3,618 |
| Nov 5, 2024 | 5.95 | 6.19 | 5.82 | 5.91 | 5.91 | 0.17% | 13,961 |
| Nov 4, 2024 | 6.01 | 6.25 | 5.89 | 5.90 | 5.90 | -1.35% | 14,416 |
| Nov 1, 2024 | 5.89 | 6.15 | 5.87 | 5.98 | 5.98 | -2.11% | 5,338 |
| Oct 31, 2024 | 5.90 | 6.14 | 5.81 | 6.11 | 6.11 | 5.34% | 7,724 |
| Oct 30, 2024 | 6.00 | 6.13 | 5.80 | 5.80 | 5.80 | - | 12,713 |
| Oct 29, 2024 | 6.07 | 6.07 | 5.80 | 5.80 | 5.80 | -3.01% | 1,107 |
| Oct 28, 2024 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 1,522 |
| Oct 25, 2024 | 5.77 | 5.96 | 5.77 | 5.80 | 5.80 | -2.68% | 2,329 |
| Oct 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 259 |
| Oct 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 331 |
| Oct 22, 2024 | 5.96 | 6.07 | 5.95 | 5.96 | 5.96 | - | 4,884 |
| Oct 21, 2024 | 6.18 | 6.18 | 5.96 | 5.96 | 5.96 | -0.33% | 5,324 |
| Oct 18, 2024 | 6.04 | 6.15 | 5.95 | 5.98 | 5.98 | -4.17% | 2,291 |
| Oct 17, 2024 | 5.97 | 6.24 | 5.97 | 6.24 | 6.24 | 5.41% | 6,209 |
| Oct 16, 2024 | 5.81 | 5.92 | 5.77 | 5.92 | 5.92 | 3.50% | 1,406 |
| Oct 15, 2024 | 5.70 | 5.96 | 5.70 | 5.72 | 5.72 | -0.69% | 1,493 |
| Oct 14, 2024 | 5.77 | 6.00 | 5.76 | 5.76 | 5.76 | -3.19% | 1,580 |
| Oct 11, 2024 | 5.61 | 6.19 | 5.50 | 5.95 | 5.95 | 2.41% | 12,409 |
| Oct 10, 2024 | 5.74 | 5.93 | 5.60 | 5.81 | 5.81 | -2.02% | 2,036 |
| Oct 9, 2024 | 6.00 | 6.16 | 5.73 | 5.93 | 5.93 | -3.18% | 14,455 |
| Oct 8, 2024 | 5.86 | 6.25 | 5.86 | 6.13 | 6.13 | 1.24% | 7,274 |
| Oct 7, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.22% | 726 |
| Oct 4, 2024 | 6.05 | 6.13 | 5.88 | 6.13 | 6.13 | 1.24% | 1,602 |
| Oct 3, 2024 | 6.13 | 6.13 | 6.05 | 6.05 | 6.05 | -3.20% | 1,584 |
| Oct 2, 2024 | 5.86 | 6.25 | 5.80 | 6.25 | 6.25 | 6.66% | 3,286 |
| Oct 1, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.40% | 278 |
| Sep 30, 2024 | 5.97 | 6.13 | 5.84 | 6.13 | 6.13 | 1.49% | 3,052 |
| Sep 27, 2024 | 5.76 | 6.04 | 5.76 | 6.04 | 6.04 | 4.86% | 3,073 |
| Sep 26, 2024 | 5.50 | 6.09 | 5.43 | 5.76 | 5.76 | 6.71% | 15,272 |
| Sep 25, 2024 | 5.88 | 5.88 | 5.39 | 5.40 | 5.40 | -10.18% | 19,436 |
| Sep 24, 2024 | 6.03 | 6.28 | 5.84 | 6.01 | 6.01 | 0.17% | 6,444 |
| Sep 23, 2024 | 6.14 | 6.22 | 5.98 | 6.00 | 6.00 | -6.98% | 1,104 |
| Sep 20, 2024 | 5.83 | 6.45 | 5.83 | 6.45 | 6.45 | 10.63% | 5,951 |
| Sep 19, 2024 | 6.05 | 6.05 | 5.83 | 5.83 | 5.83 | -0.34% | 2,452 |
| Sep 18, 2024 | 5.90 | 6.21 | 5.85 | 5.85 | 5.85 | -3.31% | 3,039 |
| Sep 17, 2024 | 6.05 | 6.20 | 6.02 | 6.05 | 6.05 | -1.05% | 6,762 |
| Sep 16, 2024 | 5.89 | 6.11 | 5.84 | 6.11 | 6.11 | 4.33% | 6,780 |
| Sep 13, 2024 | 5.89 | 6.18 | 5.75 | 5.86 | 5.86 | -3.30% | 5,943 |
| Sep 12, 2024 | 6.11 | 6.16 | 6.03 | 6.06 | 6.06 | 2.62% | 3,821 |
| Sep 11, 2024 | 5.65 | 6.00 | 5.64 | 5.91 | 5.91 | 1.55% | 8,538 |
| Sep 10, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 400 |
| Sep 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.57% | 620 |
| Sep 6, 2024 | 5.97 | 6.16 | 5.87 | 6.03 | 6.03 | -0.13% | 13,108 |
| Sep 5, 2024 | 5.99 | 6.04 | 5.78 | 6.04 | 6.04 | 0.80% | 1,754 |
| Sep 4, 2024 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 0.88% | 4,604 |
| Sep 3, 2024 | 5.96 | 6.00 | 5.90 | 5.94 | 5.94 | -0.37% | 2,943 |
| Aug 30, 2024 | 5.96 | 5.98 | 5.78 | 5.96 | 5.96 | 1.97% | 1,009 |
| Aug 29, 2024 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 4.96% | 9,272 |
| Aug 28, 2024 | 5.56 | 5.61 | 5.56 | 5.57 | 5.57 | -1.52% | 1,997 |
| Aug 27, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 117 |
| Aug 26, 2024 | 5.75 | 5.75 | 5.53 | 5.66 | 5.66 | -0.70% | 2,011 |
| Aug 23, 2024 | 5.79 | 5.80 | 5.70 | 5.70 | 5.70 | -1.64% | 3,080 |
| Aug 22, 2024 | 5.75 | 5.79 | 5.50 | 5.79 | 5.79 | 3.39% | 1,627 |
| Aug 21, 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.60 | 1.63% | 2,325 |
| Aug 20, 2024 | 5.63 | 5.68 | 5.51 | 5.51 | 5.51 | -3.50% | 1,202 |
| Aug 19, 2024 | 5.65 | 5.95 | 5.64 | 5.71 | 5.71 | -1.38% | 11,055 |
| Aug 16, 2024 | 5.90 | 5.95 | 5.60 | 5.79 | 5.79 | -0.17% | 6,087 |
| Aug 15, 2024 | 5.89 | 5.89 | 5.75 | 5.80 | 5.80 | 4.13% | 6,412 |
| Aug 14, 2024 | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | 5.89% | 2,466 |
| Aug 13, 2024 | 5.75 | 5.75 | 5.26 | 5.26 | 5.26 | -8.36% | 16,049 |
| Aug 12, 2024 | 5.70 | 5.74 | 5.45 | 5.74 | 5.74 | 3.24% | 4,280 |
| Aug 9, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | -0.18% | 327 |
| Aug 8, 2024 | 5.15 | 5.57 | 5.15 | 5.57 | 5.57 | 3.59% | 7,128 |
| Aug 7, 2024 | 5.21 | 5.38 | 5.21 | 5.38 | 5.38 | 3.80% | 795 |
| Aug 6, 2024 | 5.60 | 5.73 | 5.18 | 5.18 | 5.18 | -6.67% | 9,827 |
| Aug 5, 2024 | 5.40 | 5.65 | 5.03 | 5.55 | 5.55 | 0.91% | 42,496 |
| Aug 2, 2024 | 5.50 | 5.61 | 5.50 | 5.50 | 5.50 | -0.15% | 1,357 |
| Aug 1, 2024 | 5.87 | 5.87 | 5.40 | 5.51 | 5.51 | -2.17% | 5,500 |