Lucas GC Limited Ordinary Shares (LGCL) Historical Stock Data

3.66 ↓0.06 (-1.61%)

As of May 10, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, LGCL is up 0.88% a day on average. There have been 18 days where Lucas GC Limited Ordinary Shares closed green and 12 days where LGCL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-10	3.74	3.66	↓$0.08 (-2.14%)	3.32	3.76	355.14K
2024-05-09	3.41	3.72	↑$0.31 (9.04%)	3.41	3.74	382.17K
2024-05-08	3.40	3.56	↑$0.16 (4.71%)	3.33	3.60	461.87K
2024-05-07	3.27	3.43	↑$0.16 (5.02%)	3.22	3.45	459.62K
2024-05-06	3.02	3.19	↑$0.17 (5.63%)	2.91	3.27	573.26K
2024-05-03	3.12	3.14	↑$0.02 (0.64%)	3.03	3.20	654.66K
2024-05-02	2.98	3.07	↑$0.09 (3.02%)	2.70	3.20	704.89K
2024-05-01	2.66	2.94	↑$0.28 (10.53%)	2.64	3.12	552.63K
2024-04-30	2.47	2.80	↑$0.33 (13.36%)	2.44	3.00	1.07M
2024-04-29	2.55	2.65	↑$0.10 (3.93%)	2.51	2.75	817.93K
2024-04-26	2.56	2.52	↓$0.04 (-1.56%)	2.44	2.59	412.27K
2024-04-25	2.50	2.49	↓$0.01 (-0.40%)	2.45	2.64	254.99K
2024-04-24	2.60	2.50	↓$0.10 (-3.85%)	2.45	2.60	202.41K
2024-04-23	2.57	2.56	↓$0.01 (-0.39%)	2.40	2.61	190.03K
2024-04-22	2.51	2.53	↑$0.02 (0.68%)	2.43	2.63	151.47K
2024-04-19	2.57	2.60	↑$0.03 (1.33%)	2.38	2.66	170.35K
2024-04-18	2.46	2.54	↑$0.08 (3.30%)	2.34	2.61	168.90K
2024-04-17	2.41	2.44	↑$0.03 (1.27%)	2.31	2.55	151.93K
2024-04-16	2.19	2.42	↑$0.23 (10.50%)	2.19	2.45	101.52K
2024-04-15	2.55	2.19	↓$0.36 (-14.12%)	2.16	2.55	115.28K
2024-04-12	2.51	2.54	↑$0.03 (1.35%)	2.44	2.64	28.24K
2024-04-11	2.48	2.54	↑$0.06 (2.38%)	2.46	2.57	10.82K
2024-04-10	2.39	2.51	↑$0.13 (5.24%)	2.38	2.51	16.80K
2024-04-09	2.41	2.37	↓$0.04 (-1.66%)	2.33	2.42	11.30K
2024-04-08	2.15	2.32	↑$0.17 (7.91%)	2.15	2.60	17.90K
2024-04-05	2.38	2.14	↓$0.24 (-9.89%)	2.02	2.38	20.30K
2024-04-04	2.46	2.30	↓$0.16 (-6.50%)	2.10	2.55	222.04K
2024-04-03	2.80	2.35	↓$0.45 (-16.07%)	2.35	2.80	67.53K
2024-04-02	2.86	2.73	↓$0.13 (-4.46%)	2.70	2.96	30.48K
2024-04-01	2.95	2.88	↓$0.07 (-2.37%)	2.85	3.09	17.13K