The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.00
+0.14 (2.04%)
Oct 1, 2026, 10:49 AM EDT - Market open
The LGL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.93 | 6.93 | 6.86 | 6.86 | - | - | 105 |
| Sep 30, 2026 | 6.85 | 7.09 | 6.85 | 6.86 | 6.86 | 0.15% | 9,072 |
| Sep 29, 2026 | 6.75 | 6.86 | 6.75 | 6.85 | 6.85 | 2.08% | 6,231 |
| Sep 28, 2026 | 6.69 | 6.80 | 6.69 | 6.71 | 6.71 | 0.15% | 8,762 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 10,909 |
| Sep 24, 2026 | 6.92 | 7.02 | 6.80 | 6.80 | 6.80 | -2.16% | 30,842 |
| Sep 23, 2026 | 7.01 | 7.10 | 6.89 | 6.95 | 6.95 | -4.14% | 25,362 |
| Sep 22, 2026 | 6.98 | 7.25 | 6.90 | 7.25 | 7.25 | 1.54% | 13,635 |
| Sep 21, 2026 | 7.06 | 7.14 | 6.87 | 7.14 | 7.14 | 2.00% | 12,600 |
| Sep 18, 2026 | 6.61 | 7.00 | 6.53 | 7.00 | 7.00 | 2.34% | 108,596 |
| Sep 17, 2026 | 6.75 | 6.89 | 6.55 | 6.84 | 6.84 | 3.48% | 22,019 |
| Sep 16, 2026 | 6.70 | 6.75 | 6.58 | 6.61 | 6.61 | -1.64% | 32,015 |
| Sep 15, 2026 | 6.72 | 6.83 | 6.69 | 6.72 | 6.72 | -0.74% | 36,773 |
| Sep 14, 2026 | 6.80 | 7.03 | 6.73 | 6.77 | 6.77 | -0.15% | 34,298 |
| Sep 11, 2026 | 6.80 | 6.95 | 6.67 | 6.78 | 6.78 | -1.74% | 19,214 |
| Sep 10, 2026 | 7.00 | 7.01 | 6.76 | 6.90 | 6.90 | -1.57% | 19,564 |
| Sep 9, 2026 | 7.30 | 7.45 | 7.01 | 7.01 | 7.01 | -2.64% | 19,735 |
| Sep 8, 2026 | 7.48 | 7.55 | 7.10 | 7.20 | 7.20 | -4.00% | 42,356 |
| Sep 4, 2026 | 7.31 | 7.62 | 7.30 | 7.50 | 7.50 | 0.67% | 14,812 |
| Sep 3, 2026 | 7.58 | 7.58 | 7.32 | 7.45 | 7.45 | 0.95% | 4,854 |
| Sep 2, 2026 | 7.40 | 7.51 | 7.30 | 7.38 | 7.38 | 0.27% | 8,924 |
| Sep 1, 2026 | 7.42 | 7.50 | 7.22 | 7.36 | 7.36 | -1.08% | 15,507 |
| Aug 31, 2026 | 7.36 | 7.49 | 7.36 | 7.44 | 7.44 | -0.80% | 8,904 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.25 | 7.50 | 7.50 | 1.76% | 15,635 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.26 | 7.37 | 7.37 | -3.03% | 30,208 |
| Aug 26, 2026 | 7.57 | 7.60 | 7.41 | 7.60 | 7.60 | -1.75% | 8,974 |
| Aug 25, 2026 | 7.53 | 7.88 | 7.40 | 7.74 | 7.74 | 3.00% | 19,927 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | -1.18% | 3,275 |
| Aug 21, 2026 | 7.50 | 7.60 | 7.41 | 7.60 | 7.60 | - | 21,710 |
| Aug 20, 2026 | 7.69 | 7.69 | 7.47 | 7.60 | 7.60 | 1.33% | 4,436 |
| Aug 19, 2026 | 7.41 | 7.81 | 7.41 | 7.50 | 7.50 | 1.35% | 11,132 |
| Aug 18, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 2,986 |
| Aug 17, 2026 | 7.45 | 7.58 | 7.45 | 7.48 | 7.48 | 0.74% | 19,221 |
| Aug 14, 2026 | 7.41 | 7.55 | 7.40 | 7.43 | 7.43 | -1.66% | 6,597 |
| Aug 13, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.03% | 5,762 |
| Aug 12, 2026 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | 2.07% | 17,505 |
| Aug 11, 2026 | 7.24 | 7.34 | 7.20 | 7.25 | 7.25 | -1.09% | 4,333 |
| Aug 10, 2026 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | 3.24% | 15,435 |
| Aug 7, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 2,736 |
| Aug 6, 2026 | 7.18 | 7.35 | 7.15 | 7.35 | 7.35 | 0.68% | 3,702 |
| Aug 5, 2026 | 7.22 | 7.30 | 7.21 | 7.30 | 7.30 | - | 2,568 |
| Aug 4, 2026 | 7.05 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 25,881 |
| Aug 3, 2026 | 7.00 | 7.15 | 6.78 | 7.15 | 7.15 | 3.62% | 23,452 |
| Jul 31, 2026 | 6.89 | 7.00 | 6.88 | 6.90 | 6.90 | -1.71% | 3,972 |
| Jul 30, 2026 | 6.86 | 7.05 | 6.86 | 7.02 | 7.02 | 2.93% | 15,649 |
| Jul 29, 2026 | 6.81 | 6.85 | 6.81 | 6.82 | 6.82 | -0.29% | 1,352 |
| Jul 28, 2026 | 6.73 | 6.85 | 6.73 | 6.84 | 6.84 | 1.33% | 5,757 |
| Jul 27, 2026 | 6.79 | 6.80 | 6.73 | 6.75 | 6.75 | -0.15% | 2,721 |
| Jul 24, 2026 | 6.85 | 6.86 | 6.73 | 6.76 | 6.76 | -0.15% | 1,420 |
| Jul 23, 2026 | 6.77 | 6.90 | 6.77 | 6.77 | 6.77 | -1.17% | 911 |