The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.65
+0.15 (2.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The LGL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.646.706.556.556.550.77%8,472
Apr 22, 20256.516.516.506.506.50-2.26%369
Apr 21, 20256.656.656.516.656.650.44%611
Apr 17, 20256.556.626.556.626.62-0.44%543
Apr 16, 20256.526.656.406.656.650.76%1,632
Apr 15, 20256.546.706.546.606.604.43%2,786
Apr 14, 20256.316.696.316.326.320.32%2,259
Apr 11, 20256.556.556.306.306.30-3.43%2,076
Apr 10, 20256.666.756.526.526.52-1.15%3,081
Apr 9, 20256.566.886.356.606.603.77%10,833
Apr 8, 20256.876.876.366.366.36-2.15%7,278
Apr 7, 20256.526.836.316.506.50-3.77%6,999
Apr 4, 20256.776.876.626.766.76-1.96%5,000
Apr 3, 20256.696.896.626.896.89-0.58%3,322
Apr 2, 20256.707.126.586.936.939.63%12,009
Apr 1, 20256.336.706.326.326.32-3.20%2,702
Mar 31, 20256.556.906.406.536.53-3.26%4,192
Mar 28, 20256.806.906.496.756.75-0.44%8,993
Mar 27, 20256.466.786.176.786.787.28%8,955
Mar 26, 20256.496.496.326.326.32-2.77%2,151
Mar 25, 20257.007.006.506.506.50-1.52%5,009
Mar 24, 20256.767.026.486.606.60-9.34%11,894
Mar 21, 20256.687.286.277.287.289.31%12,084
Mar 20, 20256.306.726.306.666.664.06%3,475
Mar 19, 20256.306.706.306.406.40-3,192
Mar 18, 20256.656.656.406.406.40-3.03%7,960
Mar 17, 20256.366.606.206.606.603.45%12,137
Mar 14, 20255.806.385.736.386.386.69%7,681
Mar 13, 20256.106.355.985.985.98-4.01%3,027
Mar 12, 20256.196.235.916.236.236.86%2,835
Mar 11, 20255.776.305.765.835.83-3.00%5,919
Mar 10, 20256.326.466.016.016.01-7.68%2,821
Mar 7, 20256.516.516.516.516.51-3.84%346
Mar 6, 20256.476.776.476.776.776.28%559
Mar 5, 20256.266.506.266.376.370.63%925
Mar 4, 20256.446.606.336.336.33-3.95%2,415
Mar 3, 20256.756.756.596.596.59-3.80%821
Feb 28, 20256.346.856.346.856.853.95%1,982
Feb 27, 20256.686.686.596.596.59-3.65%482
Feb 26, 20256.266.846.266.846.846.21%21,823
Feb 25, 20256.526.756.296.446.44-1.53%7,397
Feb 24, 20256.626.726.546.546.54-4.75%871
Feb 21, 20256.576.876.506.876.873.09%8,172
Feb 20, 20256.666.666.666.666.66-3.48%163
Feb 19, 20256.806.906.806.906.902.22%637
Feb 18, 20257.017.016.526.756.751.20%2,367
Feb 14, 20256.646.676.626.676.67-3.19%1,177
Feb 13, 20256.706.896.706.896.896.00%770
Feb 12, 20256.506.756.506.506.50-3.32%2,120
Feb 11, 20256.937.006.686.726.72-2.57%8,216