The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.61
-0.09 (-1.34%)
Sep 29, 2025, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.70 | 6.92 | 6.60 | 6.61 | 6.61 | -1.34% | 6,823 |
| Sep 26, 2025 | 6.66 | 6.89 | 6.59 | 6.70 | 6.70 | -3.90% | 5,855 |
| Sep 25, 2025 | 6.68 | 7.00 | 6.68 | 6.97 | 6.97 | 4.06% | 9,178 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | 392 |
| Sep 23, 2025 | 6.75 | 6.83 | 6.63 | 6.69 | 6.69 | -1.52% | 4,532 |
| Sep 22, 2025 | 6.81 | 6.97 | 6.57 | 6.79 | 6.79 | -3.78% | 8,752 |
| Sep 19, 2025 | 7.26 | 7.26 | 6.92 | 7.06 | 7.06 | 7.79% | 84,220 |
| Sep 18, 2025 | 6.78 | 6.78 | 6.50 | 6.55 | 6.55 | 3.97% | 15,216 |
| Sep 17, 2025 | 6.20 | 6.42 | 6.13 | 6.30 | 6.30 | 0.80% | 13,093 |
| Sep 16, 2025 | 6.29 | 6.44 | 6.02 | 6.25 | 6.25 | -4.29% | 4,665 |
| Sep 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 350 |
| Sep 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 155 |
| Sep 11, 2025 | 6.63 | 6.70 | 6.50 | 6.50 | 6.50 | -4.69% | 5,987 |
| Sep 10, 2025 | 6.63 | 6.82 | 6.60 | 6.82 | 6.82 | 3.16% | 9,004 |
| Sep 9, 2025 | 6.74 | 6.74 | 6.52 | 6.61 | 6.61 | -0.14% | 9,593 |
| Sep 8, 2025 | 6.79 | 6.79 | 6.62 | 6.62 | 6.62 | 0.15% | 1,061 |
| Sep 5, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -0.41% | 666 |
| Sep 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.11% | 282 |
| Sep 3, 2025 | 6.69 | 6.70 | 6.63 | 6.63 | 6.63 | -0.60% | 1,885 |
| Sep 2, 2025 | 6.50 | 6.72 | 6.50 | 6.67 | 6.67 | 2.77% | 2,803 |
| Aug 29, 2025 | 6.49 | 6.50 | 6.40 | 6.49 | 6.49 | 2.54% | 7,937 |
| Aug 28, 2025 | 6.46 | 6.50 | 6.33 | 6.33 | 6.33 | -1.26% | 8,449 |
| Aug 27, 2025 | 6.56 | 6.75 | 6.41 | 6.41 | 6.41 | -5.80% | 4,056 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.11% | 791 |
| Aug 25, 2025 | 6.60 | 6.73 | 6.60 | 6.60 | 6.60 | - | 1,811 |
| Aug 22, 2025 | 6.64 | 6.66 | 6.41 | 6.60 | 6.60 | 2.96% | 4,931 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.27 | 6.41 | 6.41 | -4.13% | 3,765 |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.61% | 293 |
| Aug 19, 2025 | 6.69 | 6.76 | 6.58 | 6.58 | 6.58 | 0.77% | 3,774 |
| Aug 18, 2025 | 6.90 | 6.99 | 6.53 | 6.53 | 6.53 | -5.98% | 8,957 |
| Aug 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.47% | 859 |
| Aug 14, 2025 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | -0.81% | 6,437 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.04 | 7.04 | 7.04 | -1.35% | 3,461 |
| Aug 12, 2025 | 7.14 | 7.14 | 7.06 | 7.13 | 7.13 | 0.08% | 1,918 |
| Aug 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.35% | 501 |
| Aug 8, 2025 | 7.00 | 7.10 | 6.89 | 7.10 | 7.10 | 0.85% | 5,455 |
| Aug 7, 2025 | 6.87 | 7.09 | 6.87 | 7.04 | 7.04 | -0.85% | 1,668 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 1,882 |
| Aug 5, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.27% | 672 |
| Aug 4, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 5.60% | 2,161 |
| Aug 1, 2025 | 7.06 | 7.23 | 6.96 | 6.96 | 6.96 | -4.33% | 9,221 |
| Jul 31, 2025 | 7.45 | 7.48 | 7.24 | 7.28 | 7.28 | -2.61% | 1,810 |
| Jul 30, 2025 | 7.45 | 7.57 | 7.45 | 7.47 | 7.47 | 0.46% | 1,348 |
| Jul 29, 2025 | 7.62 | 7.71 | 7.44 | 7.44 | 7.44 | -0.32% | 1,023 |
| Jul 28, 2025 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | -0.67% | 974 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -0.27% | 2,455 |
| Jul 24, 2025 | 7.54 | 7.77 | 7.53 | 7.53 | 7.53 | - | 2,455 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 306 |
| Jul 22, 2025 | 7.69 | 7.79 | 7.53 | 7.53 | 7.53 | -2.96% | 2,357 |
| Jul 21, 2025 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | 3.05% | 6,092 |