The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.07
-0.09 (-1.46%)
Oct 29, 2025, 1:17 PM EDT - Market open
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.09 | - | -1.14% | 271 |
| Oct 28, 2025 | 6.18 | 6.26 | 6.07 | 6.16 | 6.16 | -0.96% | 3,153 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.17 | 6.22 | 6.22 | -0.80% | 2,394 |
| Oct 24, 2025 | 6.37 | 6.37 | 6.23 | 6.27 | 6.27 | -1.54% | 2,458 |
| Oct 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.48% | 233 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | 6.28 | 0.40% | 1,093 |
| Oct 21, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.21% | 746 |
| Oct 20, 2025 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | 1.00% | 468 |
| Oct 17, 2025 | 6.28 | 6.39 | 6.20 | 6.20 | 6.20 | -2.35% | 4,055 |
| Oct 16, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | 0.16% | 1,684 |
| Oct 15, 2025 | 6.34 | 6.34 | 6.27 | 6.34 | 6.34 | 2.26% | 3,492 |
| Oct 14, 2025 | 6.29 | 6.45 | 6.20 | 6.20 | 6.20 | -1.74% | 4,541 |
| Oct 13, 2025 | 6.25 | 6.52 | 6.25 | 6.31 | 6.31 | -2.77% | 2,071 |
| Oct 10, 2025 | 6.36 | 6.49 | 6.35 | 6.49 | 6.49 | 2.04% | 1,806 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.29 | 6.36 | 6.36 | -2.60% | 2,152 |
| Oct 8, 2025 | 6.50 | 6.60 | 6.30 | 6.53 | 6.53 | 0.46% | 12,974 |
| Oct 7, 2025 | 6.51 | 6.60 | 6.25 | 6.50 | 6.50 | - | 13,239 |
| Oct 6, 2025 | 6.52 | 6.57 | 6.40 | 6.50 | 6.50 | -2.26% | 6,033 |
| Oct 3, 2025 | 6.55 | 6.68 | 6.55 | 6.65 | 6.65 | 0.45% | 6,434 |
| Oct 2, 2025 | 6.64 | 6.80 | 6.60 | 6.62 | 6.62 | -1.93% | 3,629 |
| Oct 1, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | 1.17% | 1,612 |
| Sep 30, 2025 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | 0.94% | 752 |
| Sep 29, 2025 | 6.70 | 6.92 | 6.60 | 6.61 | 6.61 | -1.34% | 6,823 |
| Sep 26, 2025 | 6.66 | 6.89 | 6.59 | 6.70 | 6.70 | -3.90% | 5,855 |
| Sep 25, 2025 | 6.68 | 7.00 | 6.68 | 6.97 | 6.97 | 4.06% | 9,178 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | 392 |
| Sep 23, 2025 | 6.75 | 6.83 | 6.63 | 6.69 | 6.69 | -1.52% | 4,532 |
| Sep 22, 2025 | 6.81 | 6.97 | 6.57 | 6.79 | 6.79 | -3.78% | 8,752 |
| Sep 19, 2025 | 7.26 | 7.26 | 6.92 | 7.06 | 7.06 | 7.79% | 84,220 |
| Sep 18, 2025 | 6.78 | 6.78 | 6.50 | 6.55 | 6.55 | 3.97% | 15,216 |
| Sep 17, 2025 | 6.20 | 6.42 | 6.13 | 6.30 | 6.30 | 0.80% | 13,093 |
| Sep 16, 2025 | 6.29 | 6.44 | 6.02 | 6.25 | 6.25 | -4.29% | 4,665 |
| Sep 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 350 |
| Sep 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 155 |
| Sep 11, 2025 | 6.63 | 6.70 | 6.50 | 6.50 | 6.50 | -4.69% | 5,987 |
| Sep 10, 2025 | 6.63 | 6.82 | 6.60 | 6.82 | 6.82 | 3.16% | 9,004 |
| Sep 9, 2025 | 6.74 | 6.74 | 6.52 | 6.61 | 6.61 | -0.14% | 9,593 |
| Sep 8, 2025 | 6.79 | 6.79 | 6.62 | 6.62 | 6.62 | 0.15% | 1,061 |
| Sep 5, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -0.41% | 666 |
| Sep 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.11% | 282 |
| Sep 3, 2025 | 6.69 | 6.70 | 6.63 | 6.63 | 6.63 | -0.60% | 1,885 |
| Sep 2, 2025 | 6.50 | 6.72 | 6.50 | 6.67 | 6.67 | 2.77% | 2,803 |
| Aug 29, 2025 | 6.49 | 6.50 | 6.40 | 6.49 | 6.49 | 2.54% | 7,937 |
| Aug 28, 2025 | 6.46 | 6.50 | 6.33 | 6.33 | 6.33 | -1.26% | 8,449 |
| Aug 27, 2025 | 6.56 | 6.75 | 6.41 | 6.41 | 6.41 | -5.80% | 4,056 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.11% | 791 |
| Aug 25, 2025 | 6.60 | 6.73 | 6.60 | 6.60 | 6.60 | - | 1,811 |
| Aug 22, 2025 | 6.64 | 6.66 | 6.41 | 6.60 | 6.60 | 2.96% | 4,931 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.27 | 6.41 | 6.41 | -4.13% | 3,765 |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.61% | 293 |