The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
5.90
-0.08 (-1.35%)
Nov 4, 2024, 3:59 PM EST - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 5.88 | 5.88 | 5.39 | 5.40 | 5.40 | -10.18% | 19,436 |
| Sep 24, 2024 | 6.03 | 6.28 | 5.84 | 6.01 | 6.01 | 0.17% | 6,444 |
| Sep 23, 2024 | 6.14 | 6.22 | 5.98 | 6.00 | 6.00 | -6.98% | 1,104 |
| Sep 20, 2024 | 5.83 | 6.45 | 5.83 | 6.45 | 6.45 | 10.63% | 5,951 |
| Sep 19, 2024 | 6.05 | 6.05 | 5.83 | 5.83 | 5.83 | -0.34% | 2,452 |
| Sep 18, 2024 | 5.90 | 6.21 | 5.85 | 5.85 | 5.85 | -3.31% | 3,039 |
| Sep 17, 2024 | 6.05 | 6.20 | 6.02 | 6.05 | 6.05 | -1.05% | 6,762 |
| Sep 16, 2024 | 5.89 | 6.11 | 5.84 | 6.11 | 6.11 | 4.33% | 6,780 |
| Sep 13, 2024 | 5.89 | 6.18 | 5.75 | 5.86 | 5.86 | -3.30% | 5,943 |
| Sep 12, 2024 | 6.11 | 6.16 | 6.03 | 6.06 | 6.06 | 2.62% | 3,821 |
| Sep 11, 2024 | 5.65 | 6.00 | 5.64 | 5.91 | 5.91 | 1.55% | 8,538 |
| Sep 10, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 400 |
| Sep 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.57% | 620 |
| Sep 6, 2024 | 5.97 | 6.16 | 5.87 | 6.03 | 6.03 | -0.13% | 13,108 |
| Sep 5, 2024 | 5.99 | 6.04 | 5.78 | 6.04 | 6.04 | 0.80% | 1,754 |
| Sep 4, 2024 | 5.96 | 5.99 | 5.90 | 5.99 | 5.99 | 0.88% | 4,604 |
| Sep 3, 2024 | 5.96 | 6.00 | 5.90 | 5.94 | 5.94 | -0.37% | 2,943 |
| Aug 30, 2024 | 5.96 | 5.98 | 5.78 | 5.96 | 5.96 | 1.97% | 1,009 |
| Aug 29, 2024 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 4.96% | 9,272 |
| Aug 28, 2024 | 5.56 | 5.61 | 5.56 | 5.57 | 5.57 | -1.52% | 1,997 |
| Aug 27, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 117 |
| Aug 26, 2024 | 5.75 | 5.75 | 5.53 | 5.66 | 5.66 | -0.70% | 2,011 |
| Aug 23, 2024 | 5.79 | 5.80 | 5.70 | 5.70 | 5.70 | -1.64% | 3,080 |
| Aug 22, 2024 | 5.75 | 5.79 | 5.50 | 5.79 | 5.79 | 3.39% | 1,627 |
| Aug 21, 2024 | 5.64 | 5.65 | 5.60 | 5.60 | 5.60 | 1.63% | 2,325 |
| Aug 20, 2024 | 5.63 | 5.68 | 5.51 | 5.51 | 5.51 | -3.50% | 1,202 |
| Aug 19, 2024 | 5.65 | 5.95 | 5.64 | 5.71 | 5.71 | -1.38% | 11,055 |
| Aug 16, 2024 | 5.90 | 5.95 | 5.60 | 5.79 | 5.79 | -0.17% | 6,087 |
| Aug 15, 2024 | 5.89 | 5.89 | 5.75 | 5.80 | 5.80 | 4.13% | 6,412 |
| Aug 14, 2024 | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | 5.89% | 2,466 |
| Aug 13, 2024 | 5.75 | 5.75 | 5.26 | 5.26 | 5.26 | -8.36% | 16,049 |
| Aug 12, 2024 | 5.70 | 5.74 | 5.45 | 5.74 | 5.74 | 3.24% | 4,280 |
| Aug 9, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | -0.18% | 327 |
| Aug 8, 2024 | 5.15 | 5.57 | 5.15 | 5.57 | 5.57 | 3.59% | 7,128 |
| Aug 7, 2024 | 5.21 | 5.38 | 5.21 | 5.38 | 5.38 | 3.80% | 795 |
| Aug 6, 2024 | 5.60 | 5.73 | 5.18 | 5.18 | 5.18 | -6.67% | 9,827 |
| Aug 5, 2024 | 5.40 | 5.65 | 5.03 | 5.55 | 5.55 | 0.91% | 42,496 |
| Aug 2, 2024 | 5.50 | 5.61 | 5.50 | 5.50 | 5.50 | -0.15% | 1,357 |
| Aug 1, 2024 | 5.87 | 5.87 | 5.40 | 5.51 | 5.51 | -2.17% | 5,500 |
| Jul 31, 2024 | 5.51 | 5.63 | 5.44 | 5.63 | 5.63 | 4.26% | 3,057 |
| Jul 30, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | -2.26% | 8,230 |
| Jul 29, 2024 | 5.69 | 5.69 | 5.53 | 5.53 | 5.53 | -0.70% | 5,478 |
| Jul 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 320 |
| Jul 25, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 141 |
| Jul 24, 2024 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -2.21% | 436 |
| Jul 23, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,187 |
| Jul 22, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 3.45% | 544 |
| Jul 19, 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 2,975 |
| Jul 18, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -3.51% | 569 |
| Jul 17, 2024 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 2.52% | 6,821 |
| Jul 16, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.30% | 502 |
| Jul 15, 2024 | 5.35 | 5.75 | 5.32 | 5.75 | 5.75 | 4.36% | 11,697 |
| Jul 12, 2024 | 5.27 | 5.51 | 5.27 | 5.51 | 5.51 | 3.77% | 2,353 |
| Jul 11, 2024 | 5.27 | 5.66 | 5.25 | 5.31 | 5.31 | - | 14,167 |
| Jul 10, 2024 | 5.27 | 5.63 | 5.15 | 5.31 | 5.31 | -2.30% | 11,137 |
| Jul 9, 2024 | 5.27 | 5.59 | 5.27 | 5.44 | 5.44 | 3.33% | 7,838 |
| Jul 8, 2024 | 5.43 | 5.45 | 5.26 | 5.26 | 5.26 | -4.36% | 3,384 |
| Jul 5, 2024 | 5.36 | 5.62 | 5.25 | 5.50 | 5.50 | 2.80% | 3,353 |
| Jul 3, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 298 |
| Jul 2, 2024 | 5.15 | 5.50 | 5.15 | 5.35 | 5.35 | 4.70% | 13,511 |
| Jul 1, 2024 | 5.50 | 5.50 | 5.11 | 5.11 | 5.11 | -4.84% | 2,078 |
| Jun 28, 2024 | 5.36 | 5.38 | 4.91 | 5.37 | 5.37 | 0.37% | 18,810 |
| Jun 27, 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 672 |
| Jun 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 819 |
| Jun 25, 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1.58% | 3,165 |
| Jun 24, 2024 | 5.17 | 5.17 | 5.07 | 5.07 | 5.07 | -7.82% | 696 |
| Jun 21, 2024 | 5.06 | 5.50 | 5.06 | 5.50 | 5.50 | 6.26% | 8,293 |
| Jun 20, 2024 | 5.10 | 5.32 | 5.08 | 5.18 | 5.18 | 1.49% | 8,388 |
| Jun 18, 2024 | 5.07 | 5.33 | 5.07 | 5.10 | 5.10 | 0.59% | 5,629 |
| Jun 17, 2024 | 5.06 | 5.24 | 5.06 | 5.07 | 5.07 | -2.50% | 5,842 |
| Jun 14, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | 780 |
| Jun 13, 2024 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | -2.17% | 716 |
| Jun 12, 2024 | 5.06 | 5.31 | 5.06 | 5.31 | 5.31 | 3.82% | 1,396 |