The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.11
-0.01 (-0.14%)
Jun 1, 2026, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.34% | 1,276 |
| Apr 27, 2026 | 7.26 | 7.43 | 7.25 | 7.25 | 7.25 | -2.03% | 2,220 |
| Apr 24, 2026 | 7.38 | 7.46 | 7.37 | 7.40 | 7.40 | -2.24% | 3,715 |
| Apr 23, 2026 | 7.25 | 7.57 | 7.09 | 7.57 | 7.57 | 1.61% | 21,025 |
| Apr 22, 2026 | 7.12 | 7.45 | 7.12 | 7.45 | 7.45 | 2.69% | 2,717 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.20 | 7.26 | 7.26 | 6.38% | 3,022 |
| Apr 20, 2026 | 7.25 | 7.34 | 6.82 | 6.82 | 6.82 | -5.01% | 8,588 |
| Apr 17, 2026 | 7.24 | 7.35 | 7.18 | 7.18 | 7.18 | -0.42% | 16,054 |
| Apr 16, 2026 | 7.11 | 7.21 | 6.93 | 7.21 | 7.21 | 4.49% | 2,522 |
| Apr 15, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | 0.73% | 888 |
| Apr 14, 2026 | 6.93 | 6.99 | 6.85 | 6.85 | 6.85 | -2.79% | 3,435 |
| Apr 13, 2026 | 6.65 | 7.05 | 6.64 | 7.05 | 7.05 | 3.17% | 3,399 |
| Apr 10, 2026 | 6.89 | 6.89 | 6.80 | 6.83 | 6.83 | -1.01% | 3,833 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 3,887 |
| Apr 8, 2026 | 7.00 | 7.16 | 7.00 | 7.00 | 7.00 | -0.14% | 2,827 |
| Apr 7, 2026 | 7.02 | 7.25 | 7.01 | 7.01 | 7.01 | -0.14% | 1,853 |
| Apr 6, 2026 | 7.06 | 7.20 | 7.02 | 7.02 | 7.02 | -1.54% | 4,918 |
| Apr 2, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | 1.71% | 2,601 |
| Apr 1, 2026 | 6.98 | 7.10 | 6.98 | 7.01 | 7.01 | 0.86% | 5,963 |
| Mar 31, 2026 | 7.08 | 7.16 | 6.95 | 6.95 | 6.95 | -0.86% | 3,649 |
| Mar 30, 2026 | 7.19 | 7.24 | 7.01 | 7.01 | 7.01 | -2.53% | 786 |
| Mar 27, 2026 | 7.26 | 7.26 | 7.03 | 7.19 | 7.19 | -0.93% | 7,111 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -3.07% | 2,083 |
| Mar 25, 2026 | 6.90 | 7.49 | 6.88 | 7.49 | 7.49 | 8.24% | 3,635 |
| Mar 24, 2026 | 7.03 | 7.04 | 6.92 | 6.92 | 6.92 | -1.14% | 6,604 |
| Mar 23, 2026 | 6.78 | 7.08 | 6.78 | 7.00 | 7.00 | 0.29% | 17,274 |
| Mar 20, 2026 | 7.03 | 7.21 | 6.98 | 6.98 | 6.98 | -3.46% | 5,428 |