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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.006.006.006.09--1.14%271
Oct 28, 20256.186.266.076.166.16-0.96%3,153
Oct 27, 20256.366.366.176.226.22-0.80%2,394
Oct 24, 20256.376.376.236.276.27-1.54%2,458
Oct 23, 20256.376.376.376.376.371.48%233
Oct 22, 20256.396.396.286.286.280.40%1,093
Oct 21, 20256.276.276.256.256.25-0.21%746
Oct 20, 20256.156.266.156.266.261.00%468
Oct 17, 20256.286.396.206.206.20-2.35%4,055
Oct 16, 20256.456.456.256.356.350.16%1,684
Oct 15, 20256.346.346.276.346.342.26%3,492
Oct 14, 20256.296.456.206.206.20-1.74%4,541
Oct 13, 20256.256.526.256.316.31-2.77%2,071
Oct 10, 20256.366.496.356.496.492.04%1,806
Oct 9, 20256.506.506.296.366.36-2.60%2,152
Oct 8, 20256.506.606.306.536.530.46%12,974
Oct 7, 20256.516.606.256.506.50-13,239
Oct 6, 20256.526.576.406.506.50-2.26%6,033
Oct 3, 20256.556.686.556.656.650.45%6,434
Oct 2, 20256.646.806.606.626.62-1.93%3,629
Oct 1, 20256.796.796.756.756.751.17%1,612
Sep 30, 20256.686.686.676.676.670.94%752
Sep 29, 20256.706.926.606.616.61-1.34%6,823
Sep 26, 20256.666.896.596.706.70-3.90%5,855
Sep 25, 20256.687.006.686.976.974.06%9,178
Sep 24, 20256.706.706.706.706.700.15%392
Sep 23, 20256.756.836.636.696.69-1.52%4,532
Sep 22, 20256.816.976.576.796.79-3.78%8,752
Sep 19, 20257.267.266.927.067.067.79%84,220
Sep 18, 20256.786.786.506.556.553.97%15,216
Sep 17, 20256.206.426.136.306.300.80%13,093
Sep 16, 20256.296.446.026.256.25-4.29%4,665
Sep 15, 20256.536.536.536.536.53-350
Sep 12, 20256.536.536.536.536.530.46%155
Sep 11, 20256.636.706.506.506.50-4.69%5,987
Sep 10, 20256.636.826.606.826.823.16%9,004
Sep 9, 20256.746.746.526.616.61-0.14%9,593
Sep 8, 20256.796.796.626.626.620.15%1,061
Sep 5, 20256.606.616.606.616.61-0.41%666
Sep 4, 20256.646.646.646.646.640.11%282
Sep 3, 20256.696.706.636.636.63-0.60%1,885
Sep 2, 20256.506.726.506.676.672.77%2,803
Aug 29, 20256.496.506.406.496.492.54%7,937
Aug 28, 20256.466.506.336.336.33-1.26%8,449
Aug 27, 20256.566.756.416.416.41-5.80%4,056
Aug 26, 20256.816.816.816.816.813.11%791
Aug 25, 20256.606.736.606.606.60-1,811
Aug 22, 20256.646.666.416.606.602.96%4,931
Aug 21, 20256.506.506.276.416.41-4.13%3,765
Aug 20, 20256.696.696.696.696.691.61%293