LGL Group Inc (LGL) Historical Stock Data
5.34 ↓0.16 (-2.91%)
As of May 3, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, LGL is up 0.40% a day on average. There have been 21 days where LGL Group Inc closed green and 9 days where LGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.56 | 5.34 | ↓$0.22 (-3.96%) | 5.34 | 5.56 | 1.45K |
| 2024-05-02 | 5.97 | 5.50 | ↓$0.47 (-7.87%) | 5.30 | 5.98 | 11.49K |
| 2024-05-01 | 5.70 | 5.70 | ↑$0.00 (0.00%) | 5.70 | 5.70 | 98 |
| 2024-04-30 | 5.84 | 5.70 | ↓$0.14 (-2.40%) | 5.70 | 5.84 | 1.03K |
| 2024-04-29 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.60 | 5.75 | 1.86K |
| 2024-04-26 | 5.96 | 5.84 | ↓$0.12 (-2.02%) | 5.68 | 5.96 | 1.55K |
| 2024-04-25 | 5.80 | 6.00 | ↑$0.20 (3.45%) | 5.80 | 6.00 | 373 |
| 2024-04-24 | 5.90 | 5.70 | ↓$0.20 (-3.39%) | 5.64 | 5.99 | 5.06K |
| 2024-04-23 | 5.68 | 5.85 | ↑$0.17 (2.92%) | 5.68 | 5.90 | 2.17K |
| 2024-04-22 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.44 | 5.64 | 1.35K |
| 2024-04-19 | 5.63 | 5.77 | ↑$0.14 (2.49%) | 5.63 | 5.80 | 2.81K |
| 2024-04-18 | 5.35 | 5.63 | ↑$0.28 (5.23%) | 5.12 | 5.63 | 5.61K |
| 2024-04-17 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.35 | 5.50 | 2.27K |
| 2024-04-16 | 5.40 | 5.45 | ↑$0.05 (0.93%) | 5.38 | 5.72 | 1.53K |
| 2024-04-15 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.40 | 5.66 | 6.26K |
| 2024-04-12 | 5.61 | 5.66 | ↑$0.05 (0.89%) | 5.50 | 5.72 | 3.72K |
| 2024-04-11 | 5.51 | 5.65 | ↑$0.14 (2.51%) | 5.51 | 5.80 | 4.29K |
| 2024-04-10 | 5.65 | 5.70 | ↑$0.05 (0.88%) | 5.61 | 5.70 | 0.90K |
| 2024-04-09 | 5.48 | 5.70 | ↑$0.22 (4.01%) | 5.48 | 5.76 | 15.15K |
| 2024-04-08 | 5.80 | 5.66 | ↓$0.14 (-2.41%) | 5.66 | 5.80 | 0.96K |
| 2024-04-05 | 5.50 | 5.99 | ↑$0.49 (8.91%) | 5.50 | 5.99 | 455 |
| 2024-04-04 | 5.68 | 5.80 | ↑$0.13 (2.20%) | 5.51 | 5.80 | 17.78K |
| 2024-04-03 | 6.25 | 5.82 | ↓$0.43 (-6.88%) | 5.65 | 6.25 | 27.23K |
| 2024-04-02 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.20 | 6.38 | 2.36K |
| 2024-04-01 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.50 | 6.55 | 1.32K |
| 2024-03-28 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.35 | 6.68 | 6.67K |
| 2024-03-27 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.20 | 6.35 | 2.71K |
| 2024-03-26 | 6.22 | 6.25 | ↑$0.03 (0.48%) | 6.22 | 6.35 | 2.74K |
| 2024-03-25 | 6.18 | 6.35 | ↑$0.18 (2.83%) | 6.18 | 6.35 | 6.47K |
| 2024-03-22 | 6.25 | 6.28 | ↑$0.03 (0.48%) | 6.25 | 6.29 | 788 |
Create an account or log in to view more rows.
$LGL I like the stock!
$LGL LFFGG
$LGL unstoppable up wow
$LGL why is this not moving lol
$LGL has just been halted from trading.
$LGL Holding
$LGL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LGL pre mkt is meaningless
$LGL Who’s still buying calls?
$LGL why is there no volume? Is that suspicious?