Lucas GC Limited Ordinary Shares (LGCL) Historical Stock Data

2.52 ↑0.03 (1.20%)

As of April 26, 2024, 2:46pm EST.

Historical Data

In the past 30 trading days, LGCL is down -1.28% a day on average. There have been 14 days where Lucas GC Limited Ordinary Shares closed green and 16 days where LGCL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-28	3.25	2.92	↓$0.33 (-10.15%)	2.84	3.25	29.24K
2024-03-27	3.24	3.06	↓$0.18 (-5.56%)	3.06	3.39	37.41K
2024-03-26	3.31	3.22	↓$0.10 (-2.87%)	3.11	3.41	14.59K
2024-03-25	3.35	3.28	↓$0.07 (-2.09%)	3.26	3.53	19.26K
2024-03-22	3.37	3.37	↑$0.00 (0.08%)	3.24	3.44	22.34K
2024-03-21	3.37	3.38	↑$0.01 (0.30%)	3.30	3.54	73.15K
2024-03-20	3.23	3.26	↑$0.03 (0.93%)	3.10	3.39	32.11K
2024-03-19	3.00	3.37	↑$0.37 (12.33%)	2.95	3.40	29.65K
2024-03-18	3.40	3.10	↓$0.30 (-8.82%)	2.93	3.40	68.42K
2024-03-15	3.15	3.30	↑$0.15 (4.76%)	3.15	3.35	51.77K