The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
6.46
+0.34 (5.56%)
May 12, 2025, 3:07 PM - Market open
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.25 | 6.34 | 6.22 | 6.17 | - | 0.75% | 427 |
| May 9, 2025 | 6.63 | 6.75 | 6.12 | 6.12 | 6.12 | -8.93% | 26,977 |
| May 8, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.64% | 1,875 |
| May 7, 2025 | 6.85 | 6.97 | 6.85 | 6.97 | 6.97 | 1.57% | 1,381 |
| May 6, 2025 | 7.05 | 7.05 | 6.87 | 6.87 | 6.87 | -3.02% | 4,967 |
| May 5, 2025 | 6.96 | 7.08 | 6.95 | 7.08 | 7.08 | 1.72% | 6,558 |
| May 2, 2025 | 6.95 | 7.04 | 6.85 | 6.96 | 6.96 | 0.22% | 3,062 |
| May 1, 2025 | 6.86 | 7.04 | 6.86 | 6.95 | 6.95 | 1.39% | 2,254 |
| Apr 30, 2025 | 6.96 | 6.96 | 6.85 | 6.85 | 6.85 | -1.58% | 2,782 |
| Apr 29, 2025 | 6.96 | 7.04 | 6.96 | 6.96 | 6.96 | -0.29% | 23,047 |
| Apr 28, 2025 | 6.75 | 7.04 | 6.75 | 6.98 | 6.98 | 3.73% | 14,923 |
| Apr 25, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -0.31% | 848 |
| Apr 24, 2025 | 6.74 | 6.75 | 6.66 | 6.75 | 6.75 | 3.05% | 3,357 |
| Apr 23, 2025 | 6.64 | 6.70 | 6.55 | 6.55 | 6.55 | 0.77% | 8,472 |
| Apr 22, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -2.26% | 369 |
| Apr 21, 2025 | 6.65 | 6.65 | 6.51 | 6.65 | 6.65 | 0.44% | 611 |
| Apr 17, 2025 | 6.55 | 6.62 | 6.55 | 6.62 | 6.62 | -0.44% | 543 |
| Apr 16, 2025 | 6.52 | 6.65 | 6.40 | 6.65 | 6.65 | 0.76% | 1,632 |
| Apr 15, 2025 | 6.54 | 6.70 | 6.54 | 6.60 | 6.60 | 4.43% | 2,786 |
| Apr 14, 2025 | 6.31 | 6.69 | 6.31 | 6.32 | 6.32 | 0.32% | 2,259 |
| Apr 11, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -3.43% | 2,076 |
| Apr 10, 2025 | 6.66 | 6.75 | 6.52 | 6.52 | 6.52 | -1.15% | 3,081 |
| Apr 9, 2025 | 6.56 | 6.88 | 6.35 | 6.60 | 6.60 | 3.77% | 10,833 |
| Apr 8, 2025 | 6.87 | 6.87 | 6.36 | 6.36 | 6.36 | -2.15% | 7,278 |
| Apr 7, 2025 | 6.52 | 6.83 | 6.31 | 6.50 | 6.50 | -3.77% | 6,999 |
| Apr 4, 2025 | 6.77 | 6.87 | 6.62 | 6.76 | 6.76 | -1.96% | 5,000 |
| Apr 3, 2025 | 6.69 | 6.89 | 6.62 | 6.89 | 6.89 | -0.58% | 3,322 |
| Apr 2, 2025 | 6.70 | 7.12 | 6.58 | 6.93 | 6.93 | 9.63% | 12,009 |
| Apr 1, 2025 | 6.33 | 6.70 | 6.32 | 6.32 | 6.32 | -3.20% | 2,702 |
| Mar 31, 2025 | 6.55 | 6.90 | 6.40 | 6.53 | 6.53 | -3.26% | 4,192 |
| Mar 28, 2025 | 6.80 | 6.90 | 6.49 | 6.75 | 6.75 | -0.44% | 8,993 |
| Mar 27, 2025 | 6.46 | 6.78 | 6.17 | 6.78 | 6.78 | 7.28% | 8,955 |
| Mar 26, 2025 | 6.49 | 6.49 | 6.32 | 6.32 | 6.32 | -2.77% | 2,151 |
| Mar 25, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -1.52% | 5,009 |
| Mar 24, 2025 | 6.76 | 7.02 | 6.48 | 6.60 | 6.60 | -9.34% | 11,894 |
| Mar 21, 2025 | 6.68 | 7.28 | 6.27 | 7.28 | 7.28 | 9.31% | 12,084 |
| Mar 20, 2025 | 6.30 | 6.72 | 6.30 | 6.66 | 6.66 | 4.06% | 3,475 |
| Mar 19, 2025 | 6.30 | 6.70 | 6.30 | 6.40 | 6.40 | - | 3,192 |
| Mar 18, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.03% | 7,960 |
| Mar 17, 2025 | 6.36 | 6.60 | 6.20 | 6.60 | 6.60 | 3.45% | 12,137 |
| Mar 14, 2025 | 5.80 | 6.38 | 5.73 | 6.38 | 6.38 | 6.69% | 7,681 |
| Mar 13, 2025 | 6.10 | 6.35 | 5.98 | 5.98 | 5.98 | -4.01% | 3,027 |
| Mar 12, 2025 | 6.19 | 6.23 | 5.91 | 6.23 | 6.23 | 6.86% | 2,835 |
| Mar 11, 2025 | 5.77 | 6.30 | 5.76 | 5.83 | 5.83 | -3.00% | 5,919 |
| Mar 10, 2025 | 6.32 | 6.46 | 6.01 | 6.01 | 6.01 | -7.68% | 2,821 |
| Mar 7, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.84% | 346 |
| Mar 6, 2025 | 6.47 | 6.77 | 6.47 | 6.77 | 6.77 | 6.28% | 559 |
| Mar 5, 2025 | 6.26 | 6.50 | 6.26 | 6.37 | 6.37 | 0.63% | 925 |
| Mar 4, 2025 | 6.44 | 6.60 | 6.33 | 6.33 | 6.33 | -3.95% | 2,415 |
| Mar 3, 2025 | 6.75 | 6.75 | 6.59 | 6.59 | 6.59 | -3.80% | 821 |