LGL Group Inc (LGL) Historical Stock Data
5.74 ↓0.21 (-3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGL is down -0.57% a day on average. There have been 15 days where LGL Group Inc closed green and 15 days where LGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.95 | 5.74 | ↓$0.21 (-3.52%) | 5.59 | 5.95 | 22.01K |
| 2025-12-11 | 5.89 | 5.95 | ↑$0.06 (1.00%) | 5.87 | 5.97 | 1.50K |
| 2025-12-10 | 5.71 | 5.89 | ↑$0.18 (3.15%) | 5.71 | 5.97 | 6.83K |
| 2025-12-09 | 5.82 | 5.71 | ↓$0.11 (-1.97%) | 5.71 | 5.82 | 5.81K |
| 2025-12-08 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.64 | 5.90 | 9.47K |
| 2025-12-05 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.78 | 5.92 | 3.15K |
| 2025-12-04 | 5.93 | 5.72 | ↓$0.21 (-3.52%) | 5.72 | 5.93 | 4.19K |
| 2025-12-03 | 5.92 | 5.89 | ↓$0.03 (-0.51%) | 5.82 | 5.99 | 6.21K |
| 2025-12-02 | 5.87 | 5.92 | ↑$0.05 (0.92%) | 5.85 | 5.92 | 1.76K |
| 2025-12-01 | 6.05 | 5.72 | ↓$0.33 (-5.45%) | 5.72 | 6.05 | 16.55K |
| 2025-11-28 | 5.70 | 5.83 | ↑$0.13 (2.23%) | 5.60 | 5.94 | 12.44K |
| 2025-11-26 | 6.04 | 5.74 | ↓$0.30 (-4.97%) | 5.74 | 6.05 | 6.16K |
| 2025-11-25 | 6.16 | 5.80 | ↓$0.36 (-5.77%) | 5.80 | 6.18 | 20.02K |
| 2025-11-24 | 6.39 | 6.08 | ↓$0.31 (-4.79%) | 6.08 | 6.39 | 30.74K |
| 2025-11-21 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.25 | 6.40 | 4.42K |
| 2025-11-20 | 6.45 | 6.32 | ↓$0.13 (-2.02%) | 6.26 | 6.50 | 3.12K |
| 2025-11-19 | 6.25 | 6.51 | ↑$0.26 (4.16%) | 6.25 | 6.51 | 10.08K |
| 2025-11-18 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.28 | 619 |
| 2025-11-17 | 6.20 | 6.28 | ↑$0.08 (1.29%) | 6.20 | 6.28 | 3.82K |
| 2025-11-14 | 6.20 | 6.24 | ↑$0.04 (0.66%) | 6.20 | 6.24 | 554 |
| 2025-11-13 | 5.95 | 6.20 | ↑$0.25 (4.22%) | 5.94 | 6.22 | 15.17K |
| 2025-11-12 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.85 | 6.05 | 5.92K |
| 2025-11-11 | 5.66 | 5.80 | ↑$0.14 (2.47%) | 5.66 | 5.94 | 2.79K |
| 2025-11-10 | 5.86 | 5.85 | ↓$0.01 (-0.17%) | 5.85 | 5.96 | 2.78K |
| 2025-11-07 | 5.85 | 5.87 | ↑$0.02 (0.26%) | 5.85 | 6.03 | 2.63K |
| 2025-11-06 | 5.75 | 5.85 | ↑$0.10 (1.74%) | 5.67 | 6.00 | 4.88K |
| 2025-11-05 | 6.03 | 5.90 | ↓$0.13 (-2.22%) | 5.90 | 6.11 | 8.62K |
| 2025-11-04 | 6.14 | 5.94 | ↓$0.20 (-3.21%) | 5.92 | 6.16 | 9.89K |
| 2025-11-03 | 6.20 | 6.21 | ↑$0.01 (0.16%) | 5.95 | 6.21 | 4K |
| 2025-10-31 | 6.14 | 6.05 | ↓$0.09 (-1.47%) | 6.05 | 6.15 | 1.59K |
Create an account or log in to view more rows.
$LGL i hate money so im buying
$LGL lets see if it can hold the line
$LGL hold
$LGL it can go lower
$LGL I like green candles on my birthday cake
$LGL what’s next bulls
$LGL has just been halted from trading.
$LGL has just been halted from trading.
$LGL has just been halted from trading.
$LGL has just been halted from trading.