The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.87
+0.21 (3.09%)
Feb 21, 2025, 4:00 PM EST - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.48% | 163 |
| Feb 19, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 637 |
| Feb 18, 2025 | 7.01 | 7.01 | 6.52 | 6.75 | 6.75 | 1.20% | 2,367 |
| Feb 14, 2025 | 6.64 | 6.67 | 6.62 | 6.67 | 6.67 | -3.19% | 1,177 |
| Feb 13, 2025 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | 6.00% | 770 |
| Feb 12, 2025 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | -3.32% | 2,120 |
| Feb 11, 2025 | 6.93 | 7.00 | 6.68 | 6.72 | 6.72 | -2.57% | 8,216 |
| Feb 10, 2025 | 6.61 | 6.90 | 6.60 | 6.90 | 6.90 | 4.23% | 5,354 |
| Feb 7, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.07% | 909 |
| Feb 6, 2025 | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | -1.89% | 3,990 |
| Feb 5, 2025 | 6.80 | 6.98 | 6.56 | 6.89 | 6.89 | 1.70% | 3,172 |
| Feb 4, 2025 | 6.40 | 6.78 | 6.40 | 6.78 | 6.78 | 1.88% | 1,055 |
| Feb 3, 2025 | 6.59 | 6.89 | 6.55 | 6.65 | 6.65 | 0.76% | 5,329 |
| Jan 31, 2025 | 6.57 | 6.70 | 6.25 | 6.60 | 6.60 | -2.90% | 3,758 |
| Jan 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 444 |
| Jan 29, 2025 | 6.46 | 6.80 | 6.46 | 6.80 | 6.80 | -0.48% | 1,978 |
| Jan 28, 2025 | 6.72 | 6.95 | 6.72 | 6.83 | 6.83 | 1.79% | 3,201 |
| Jan 27, 2025 | 6.98 | 6.98 | 6.71 | 6.71 | 6.71 | -3.59% | 3,661 |
| Jan 24, 2025 | 6.90 | 6.96 | 6.82 | 6.96 | 6.96 | -0.43% | 2,358 |
| Jan 23, 2025 | 6.32 | 6.99 | 6.30 | 6.99 | 6.99 | 5.59% | 6,451 |
| Jan 22, 2025 | 6.51 | 6.85 | 6.51 | 6.62 | 6.62 | -0.45% | 4,105 |
| Jan 21, 2025 | 6.55 | 6.79 | 6.50 | 6.65 | 6.65 | 1.53% | 10,419 |
| Jan 17, 2025 | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | -1.21% | 5,504 |
| Jan 16, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 6.63 | 0.15% | 7,514 |
| Jan 15, 2025 | 6.15 | 6.64 | 6.15 | 6.62 | 6.62 | 2.64% | 4,974 |
| Jan 14, 2025 | 6.68 | 6.68 | 6.45 | 6.45 | 6.45 | -3.30% | 5,041 |
| Jan 13, 2025 | 6.75 | 6.75 | 6.61 | 6.67 | 6.67 | -1.62% | 8,024 |
| Jan 10, 2025 | 6.25 | 6.80 | 6.25 | 6.78 | 6.78 | 6.77% | 29,004 |
| Jan 8, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 1.86% | 19,044 |
| Jan 7, 2025 | 6.18 | 6.24 | 6.07 | 6.23 | 6.23 | 1.86% | 17,585 |
| Jan 6, 2025 | 6.26 | 6.26 | 6.05 | 6.12 | 6.12 | -0.49% | 7,026 |
| Jan 3, 2025 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | -0.26% | 6,617 |
| Jan 2, 2025 | 6.05 | 6.25 | 6.05 | 6.17 | 6.17 | 3.28% | 7,744 |
| Dec 31, 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | - | 1,119 |
| Dec 30, 2024 | 6.00 | 6.21 | 5.88 | 5.97 | 5.97 | 3.74% | 12,205 |
| Dec 27, 2024 | 6.01 | 6.25 | 5.75 | 5.76 | 5.76 | -2.29% | 9,079 |
| Dec 26, 2024 | 6.05 | 6.45 | 5.89 | 5.89 | 5.89 | -4.23% | 24,170 |
| Dec 24, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | 1,204 |
| Dec 23, 2024 | 5.95 | 5.95 | 5.93 | 5.95 | 5.95 | -3.72% | 1,245 |
| 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 |