The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.23
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.25 | 7.48 | 6.73 | 7.23 | 7.23 | - | 35,244 |
| Jun 26, 2025 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 1.12% | 7,986 |
| Jun 25, 2025 | 6.91 | 7.25 | 6.64 | 7.15 | 7.15 | 4.08% | 5,325 |
| Jun 24, 2025 | 7.12 | 7.98 | 6.01 | 6.87 | 6.87 | 1.63% | 158,311 |
| Jun 23, 2025 | 6.45 | 9.45 | 5.88 | 6.76 | 6.76 | 1.36% | 205,301 |
| Jun 20, 2025 | 7.14 | 9.74 | 6.33 | 6.67 | 6.67 | -4.18% | 306,809 |
| Jun 18, 2025 | 6.95 | 7.29 | 6.72 | 6.96 | 6.96 | 0.43% | 21,196 |
| Jun 17, 2025 | 6.59 | 6.96 | 6.35 | 6.93 | 6.93 | 5.00% | 2,175 |
| Jun 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 379 |
| Jun 13, 2025 | 6.95 | 6.99 | 6.80 | 6.80 | 6.80 | - | 2,925 |
| Jun 12, 2025 | 6.68 | 6.80 | 6.62 | 6.80 | 6.80 | -1.45% | 1,132 |
| Jun 11, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 13,701 |
| Jun 10, 2025 | 6.61 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 1,015 |
| Jun 9, 2025 | 6.74 | 6.89 | 6.60 | 6.60 | 6.60 | -2.08% | 1,591 |
| Jun 6, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.97% | 1,682 |
| Jun 5, 2025 | 6.74 | 6.74 | 6.61 | 6.61 | 6.61 | 0.15% | 395 |
| Jun 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | 298 |
| Jun 3, 2025 | 6.74 | 6.75 | 6.68 | 6.74 | 6.74 | -0.15% | 4,209 |
| Jun 2, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3.21% | 8,536 |
| May 30, 2025 | 6.68 | 6.75 | 6.54 | 6.54 | 6.54 | -2.97% | 3,353 |
| May 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 136 |
| May 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 103 |
| May 27, 2025 | 6.48 | 6.74 | 6.45 | 6.74 | 6.74 | 0.46% | 1,227 |
| May 23, 2025 | 6.73 | 6.73 | 6.71 | 6.71 | 6.71 | -0.46% | 719 |
| May 22, 2025 | 6.55 | 6.75 | 6.55 | 6.74 | 6.74 | 2.12% | 713 |
| May 21, 2025 | 6.46 | 6.60 | 6.45 | 6.60 | 6.60 | 0.92% | 1,977 |
| May 20, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -3.82% | 537 |
| May 19, 2025 | 6.54 | 6.80 | 6.49 | 6.80 | 6.80 | 1.95% | 734 |
| May 16, 2025 | 6.88 | 6.88 | 6.67 | 6.67 | 6.67 | -3.19% | 2,728 |
| May 15, 2025 | 6.20 | 6.97 | 6.20 | 6.89 | 6.89 | 7.66% | 4,735 |
| May 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.77% | 724 |
| May 13, 2025 | 6.65 | 6.87 | 6.65 | 6.87 | 6.87 | 4.02% | 3,934 |
| May 12, 2025 | 6.17 | 6.65 | 6.17 | 6.60 | 6.60 | 7.84% | 4,784 |
| 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 |