The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.90
-0.11 (-1.57%)
Sep 10, 2026, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | 6.85 | 1.33% | 6,293 |
| Jul 21, 2026 | 6.72 | 6.91 | 6.72 | 6.76 | 6.76 | 0.90% | 5,385 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -1.90% | 2,891 |
| Jul 17, 2026 | 6.92 | 6.92 | 6.76 | 6.83 | 6.83 | -0.29% | 6,263 |
| Jul 16, 2026 | 6.81 | 6.91 | 6.81 | 6.85 | 6.85 | -1.44% | 3,754 |
| Jul 15, 2026 | 6.93 | 6.95 | 6.85 | 6.95 | 6.95 | 0.29% | 8,431 |
| Jul 14, 2026 | 6.90 | 6.99 | 6.88 | 6.93 | 6.93 | 0.43% | 50,256 |
| Jul 13, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 10,283 |
| 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 |