LGL Group Inc (LGL) Historical Stock Data
4.46 ↑0.06 (1.32%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, LGL is up 0.44% a day on average. There have been 20 days where LGL Group Inc closed green and 10 days where LGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 4.45 | 4.46 | ↑$0.01 (0.18%) | 4.45 | 4.48 | 2.59K |
| 2023-01-27 | 4.43 | 4.40 | ↓$0.03 (-0.77%) | 4.40 | 4.44 | 5.55K |
| 2023-01-26 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.37 | 4.37 | 293 |
| 2023-01-25 | 4.37 | 4.36 | ↓$0.01 (-0.18%) | 4.36 | 4.42 | 3.35K |
| 2023-01-24 | 4.40 | 4.38 | ↓$0.03 (-0.57%) | 4.33 | 4.42 | 5.45K |
| 2023-01-23 | 4.30 | 4.43 | ↑$0.13 (2.91%) | 4.30 | 4.45 | 6.43K |
| 2023-01-20 | 4.22 | 4.36 | ↑$0.14 (3.32%) | 4.22 | 4.36 | 9.59K |
| 2023-01-19 | 4.39 | 4.22 | ↓$0.17 (-3.87%) | 4.22 | 4.45 | 5.09K |
| 2023-01-18 | 4.51 | 4.49 | ↓$0.02 (-0.35%) | 4.37 | 4.53 | 7.07K |
| 2023-01-17 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.50 | 4.53 | 6.20K |
| 2023-01-13 | 4.39 | 4.47 | ↑$0.08 (1.82%) | 4.39 | 4.49 | 7.46K |
| 2023-01-12 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.28 | 4.45 | 5.91K |
| 2023-01-11 | 4.38 | 4.38 | ↑$0.00 (0.07%) | 4.31 | 4.49 | 9.56K |
| 2023-01-10 | 4.35 | 4.38 | ↑$0.03 (0.74%) | 4.35 | 4.40 | 4.92K |
| 2023-01-09 | 4.25 | 4.38 | ↑$0.13 (3.06%) | 4.25 | 4.38 | 14.67K |
| 2023-01-06 | 4.10 | 4.21 | ↑$0.11 (2.79%) | 4.10 | 4.24 | 4.73K |
| 2023-01-05 | 4.01 | 4.10 | ↑$0.09 (2.24%) | 3.93 | 4.10 | 7.69K |
| 2023-01-04 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.97 | 3.99 | 801 |
| 2023-01-03 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.95 | 4.10 | 16.13K |
| 2022-12-30 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 4.03 | 4.05 | 6.14K |
| 2022-12-29 | 3.96 | 3.94 | ↓$0.02 (-0.57%) | 3.91 | 3.96 | 4.53K |
| 2022-12-28 | 4.09 | 3.96 | ↓$0.13 (-3.12%) | 3.95 | 4.09 | 9.52K |
| 2022-12-27 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 4.05 | 4.10 | 10.30K |
| 2022-12-23 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.07 | 4.10 | 5.45K |
| 2022-12-22 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 3.90 | 4.11 | 33.87K |
| 2022-12-21 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 4.02 | 4.25 | 28.72K |
| 2022-12-20 | 4.02 | 4.10 | ↑$0.08 (1.99%) | 4.02 | 4.10 | 6.09K |
| 2022-12-19 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.02 | 4.13 | 4.47K |
| 2022-12-16 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 4.00 | 4.10 | 2.11K |
| 2022-12-15 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.02 | 4.15 | 11.36K |
Create an account or log in to view more rows.
$LGL Who’s still buying calls?
$LGL why is there no volume? Is that suspicious?
$LGL Fake dip news.
$LGL Exciting times ahead people.
$LGL Who’s still buying calls?
$LGL yes
keep going down
let's go
stop stalling
$LGL There is nothing wrong with a decent pullback
$LGL Lol she wants higher
$LGL She's gettin' ready to...
$LGL Hedgies
we aren't going anywhere!