The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.90
-0.01 (-0.14%)
Jul 10, 2026, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | -0.14% | 2,601 |
| Jul 9, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.14% | 3,160 |
| Jul 8, 2026 | 6.93 | 6.93 | 6.89 | 6.90 | 6.90 | -0.43% | 4,137 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.88 | 6.93 | 6.93 | 1.17% | 5,957 |
| Jul 6, 2026 | 6.94 | 6.94 | 6.84 | 6.85 | 6.85 | -1.15% | 33,458 |
| Jul 2, 2026 | 6.94 | 6.94 | 6.91 | 6.93 | 6.93 | 0.29% | 3,481 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | - | 8,318 |
| Jun 30, 2026 | 6.97 | 6.98 | 6.91 | 6.91 | 6.91 | -1.00% | 12,331 |
| Jun 29, 2026 | 6.93 | 6.98 | 6.82 | 6.98 | 6.98 | 2.50% | 30,828 |
| Jun 26, 2026 | 6.88 | 6.94 | 6.81 | 6.81 | 6.81 | -1.02% | 64,571 |
| Jun 25, 2026 | 6.86 | 6.93 | 6.85 | 6.88 | 6.88 | -0.15% | 30,422 |
| Jun 24, 2026 | 6.80 | 6.94 | 6.73 | 6.89 | 6.89 | 4.08% | 40,713 |
| Jun 23, 2026 | 6.98 | 6.98 | 6.62 | 6.62 | 6.62 | -4.61% | 124,249 |
| Jun 22, 2026 | 6.93 | 6.95 | 6.87 | 6.94 | 6.94 | 0.58% | 28,659 |
| Jun 18, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.58% | 30,465 |
| Jun 17, 2026 | 6.85 | 7.00 | 6.85 | 6.94 | 6.94 | 0.58% | 57,984 |
| Jun 16, 2026 | 6.90 | 6.97 | 6.88 | 6.90 | 6.90 | 0.29% | 20,908 |
| Jun 15, 2026 | 6.95 | 7.00 | 6.85 | 6.88 | 6.88 | 0.15% | 23,976 |
| Jun 12, 2026 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.01% | 3,139 |
| Jun 11, 2026 | 6.90 | 7.03 | 6.82 | 6.94 | 6.94 | 0.43% | 6,886 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -0.14% | 16,564 |
| Jun 9, 2026 | 6.94 | 7.05 | 6.90 | 6.92 | 6.92 | 0.44% | 20,299 |
| Jun 8, 2026 | 6.94 | 7.05 | 6.89 | 6.89 | 6.89 | -1.71% | 16,506 |
| Jun 5, 2026 | 6.95 | 7.16 | 6.92 | 7.01 | 7.01 | -0.71% | 18,921 |
| Jun 4, 2026 | 6.91 | 7.10 | 6.91 | 7.06 | 7.06 | -0.84% | 21,469 |
| Jun 3, 2026 | 7.15 | 7.15 | 7.08 | 7.12 | 7.12 | 0.64% | 33,765 |
| Jun 2, 2026 | 7.03 | 7.15 | 6.96 | 7.08 | 7.08 | -0.49% | 9,763 |
| Jun 1, 2026 | 7.08 | 7.11 | 6.90 | 7.11 | 7.11 | -0.14% | 4,198 |
| May 29, 2026 | 7.17 | 7.17 | 7.03 | 7.12 | 7.12 | - | 4,844 |
| May 28, 2026 | 7.35 | 7.35 | 7.11 | 7.12 | 7.12 | -0.42% | 8,259 |
| May 27, 2026 | 7.15 | 7.32 | 7.01 | 7.15 | 7.15 | 0.85% | 120,941 |
| May 26, 2026 | 6.93 | 7.10 | 6.88 | 7.09 | 7.09 | 1.29% | 9,844 |
| May 22, 2026 | 7.00 | 7.12 | 6.94 | 7.00 | 7.00 | - | 2,417 |
| May 21, 2026 | 7.01 | 7.05 | 7.00 | 7.00 | 7.00 | -0.14% | 2,919 |
| May 20, 2026 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 1.23% | 2,595 |
| May 19, 2026 | 6.93 | 7.04 | 6.93 | 6.93 | 6.93 | 1.84% | 2,815 |
| May 18, 2026 | 7.12 | 7.23 | 6.72 | 6.80 | 6.80 | -2.86% | 11,761 |
| May 15, 2026 | 7.00 | 7.13 | 7.00 | 7.00 | 7.00 | - | 3,802 |
| May 14, 2026 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 2.79% | 4,362 |
| May 13, 2026 | 6.70 | 7.19 | 6.70 | 6.81 | 6.81 | -1.45% | 15,876 |
| May 12, 2026 | 6.45 | 6.99 | 6.45 | 6.91 | 6.91 | -3.49% | 8,079 |
| May 11, 2026 | 7.00 | 7.16 | 6.95 | 7.16 | 7.16 | 2.29% | 14,160 |
| May 8, 2026 | 7.03 | 7.10 | 6.95 | 7.00 | 7.00 | -2.10% | 7,305 |
| May 7, 2026 | 7.01 | 7.21 | 7.01 | 7.15 | 7.15 | 2.58% | 7,571 |
| May 6, 2026 | 7.11 | 7.15 | 6.97 | 6.97 | 6.97 | - | 3,782 |
| May 5, 2026 | 7.11 | 7.15 | 6.96 | 6.97 | 6.97 | -1.97% | 2,084 |
| May 4, 2026 | 7.42 | 7.42 | 7.11 | 7.11 | 7.11 | -0.84% | 3,115 |
| May 1, 2026 | 6.92 | 7.17 | 6.92 | 7.17 | 7.17 | 3.17% | 401 |
| Apr 30, 2026 | 7.00 | 7.10 | 6.92 | 6.95 | 6.95 | -1.70% | 1,643 |
| Apr 29, 2026 | 7.25 | 7.25 | 7.07 | 7.07 | 7.07 | -2.82% | 3,674 |