LGL Group Inc. (LGL)
6.40
0.08 (1.27%)
At close: Mar 27, 2025, 3:39 PM
6.29
-1.76%
Pre-market: Mar 28, 2025, 04:10 AM EDT
LGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 6.46 | 6.78 | 6.17 | 6.78 | 0.46 | 7.28% | 8,955 |
| Mar 26, 2025 | 6.49 | 6.49 | 6.32 | 6.32 | -0.18 | -2.77% | 2,200 |
| Mar 25, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | -0.10 | -1.52% | 5,009 |
| Mar 24, 2025 | 6.76 | 7.02 | 6.48 | 6.60 | -0.68 | -9.34% | 11,900 |
| Mar 21, 2025 | 6.68 | 7.28 | 6.27 | 7.28 | 0.62 | 9.31% | 12,100 |
| Mar 20, 2025 | 6.30 | 6.72 | 6.30 | 6.66 | 0.26 | 4.06% | 3,500 |
| Mar 19, 2025 | 6.30 | 6.70 | 6.30 | 6.40 | 0.00 | 0.00% | 3,200 |
| Mar 18, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | -0.20 | -3.03% | 8,000 |
| Mar 17, 2025 | 6.36 | 6.60 | 6.20 | 6.60 | 0.22 | 3.45% | 12,137 |
| Mar 14, 2025 | 5.80 | 6.38 | 5.73 | 6.38 | 0.40 | 6.69% | 7,700 |
| Mar 13, 2025 | 6.10 | 6.35 | 5.98 | 5.98 | -0.25 | -4.01% | 3,027 |
| Mar 12, 2025 | 6.19 | 6.23 | 5.91 | 6.23 | 0.40 | 6.86% | 2,835 |
| Mar 11, 2025 | 5.76 | 6.30 | 5.76 | 5.83 | -0.18 | -3.00% | 5,919 |
| Mar 10, 2025 | 6.32 | 6.46 | 6.01 | 6.01 | -0.50 | -7.68% | 2,821 |
| Mar 7, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | -0.26 | -3.84% | 346 |
| Mar 6, 2025 | 6.47 | 6.77 | 6.47 | 6.77 | 0.40 | 6.28% | 559 |
| Mar 5, 2025 | 6.26 | 6.50 | 6.26 | 6.37 | 0.04 | 0.63% | 925 |
| Mar 4, 2025 | 6.44 | 6.60 | 6.33 | 6.33 | -0.26 | -3.95% | 2,415 |
| Mar 3, 2025 | 6.75 | 6.75 | 6.59 | 6.59 | -0.26 | -3.80% | 821 |
| Feb 28, 2025 | 6.34 | 6.85 | 6.34 | 6.85 | 0.26 | 3.95% | 2,000 |
| Feb 27, 2025 | 6.68 | 6.68 | 6.59 | 6.59 | -0.25 | -3.65% | 500 |
| Feb 26, 2025 | 6.26 | 6.84 | 6.26 | 6.84 | 0.40 | 6.21% | 21,823 |
| Feb 25, 2025 | 6.52 | 6.75 | 6.29 | 6.44 | -0.10 | -1.53% | 7,400 |
| Feb 24, 2025 | 6.62 | 6.72 | 6.54 | 6.54 | -0.33 | -4.80% | 900 |
| Feb 21, 2025 | 6.57 | 6.87 | 6.50 | 6.87 | 0.21 | 3.15% | 8,200 |
| Feb 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | -0.24 | -3.48% | 200 |
| Feb 19, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 0.15 | 2.22% | 637 |
| Feb 18, 2025 | 7.01 | 7.01 | 6.52 | 6.75 | 0.08 | 1.20% | 2,400 |
| Feb 14, 2025 | 6.64 | 6.67 | 6.62 | 6.67 | -0.22 | -3.19% | 1,200 |
| Feb 13, 2025 | 6.70 | 6.89 | 6.70 | 6.89 | 0.39 | 6.00% | 800 |
| Feb 12, 2025 | 6.50 | 6.75 | 6.50 | 6.50 | -0.22 | -3.27% | 2,120 |
| Feb 11, 2025 | 6.93 | 7.00 | 6.68 | 6.72 | -0.18 | -2.61% | 8,216 |
| Feb 10, 2025 | 6.61 | 6.90 | 6.60 | 6.90 | 0.28 | 4.23% | 5,400 |
| Feb 7, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | -0.14 | -2.07% | 909 |
| Feb 6, 2025 | 6.85 | 6.85 | 6.65 | 6.76 | -0.13 | -1.89% | 4,000 |
| Feb 5, 2025 | 6.80 | 6.98 | 6.56 | 6.89 | 0.11 | 1.62% | 3,200 |
| Feb 4, 2025 | 6.40 | 6.78 | 6.40 | 6.78 | 0.13 | 1.95% | 1,100 |
| Feb 3, 2025 | 6.59 | 6.89 | 6.55 | 6.65 | 0.05 | 0.76% | 5,329 |
| Jan 31, 2025 | 6.57 | 6.70 | 6.25 | 6.60 | -0.20 | -2.94% | 3,800 |
| Jan 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 6.46 | 6.80 | 6.46 | 6.80 | -0.03 | -0.44% | 2,000 |
| Jan 28, 2025 | 6.72 | 6.95 | 6.72 | 6.83 | 0.12 | 1.79% | 3,201 |
| Jan 27, 2025 | 6.98 | 6.98 | 6.71 | 6.71 | -0.25 | -3.59% | 3,700 |
| Jan 24, 2025 | 6.90 | 6.96 | 6.82 | 6.96 | -0.03 | -0.43% | 2,400 |
| Jan 23, 2025 | 6.32 | 6.99 | 6.30 | 6.99 | 0.37 | 5.59% | 6,500 |
| Jan 22, 2025 | 6.51 | 6.85 | 6.51 | 6.62 | -0.03 | -0.45% | 4,105 |
| Jan 21, 2025 | 6.55 | 6.79 | 6.50 | 6.65 | 0.10 | 1.53% | 10,419 |
| Jan 17, 2025 | 6.45 | 6.56 | 6.45 | 6.55 | -0.08 | -1.21% | 5,504 |
| Jan 16, 2025 | 6.45 | 6.68 | 6.45 | 6.63 | 0.01 | 0.15% | 7,514 |
| Jan 15, 2025 | 6.15 | 6.64 | 6.15 | 6.62 | 0.17 | 2.64% | 5,000 |