The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.89
+0.36 (5.51%)
Apr 1, 2025, 4:00 PM EST - Market closed

The LGL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20256.336.706.326.326.32-3.20%2,686
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
Feb 10, 20256.616.906.606.906.904.23%5,354
Feb 7, 20256.626.626.626.626.62-2.07%909
Feb 6, 20256.856.856.656.766.76-1.89%3,990
Feb 5, 20256.806.986.566.896.891.70%3,172
Feb 4, 20256.406.786.406.786.781.88%1,055
Feb 3, 20256.596.896.556.656.650.76%5,329
Jan 31, 20256.576.706.256.606.60-2.90%3,758
Jan 30, 20256.806.806.806.806.80-444
Jan 29, 20256.466.806.466.806.80-0.48%1,978
Jan 28, 20256.726.956.726.836.831.79%3,201
Jan 27, 20256.986.986.716.716.71-3.59%3,661
Jan 24, 20256.906.966.826.966.96-0.43%2,358
Jan 23, 20256.326.996.306.996.995.59%6,451
Jan 22, 20256.516.856.516.626.62-0.45%4,105
Jan 21, 20256.556.796.506.656.651.53%10,419