Want to see LGL full AI Analyst Report?
LGL Group (LGL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.74 | 6.77 | 6.74 | 6.75 | 6.75 | -1.17% | 569 | 0.04 |
| Oct 29, 2026 | 6.65 | 6.89 | 6.65 | 6.83 | 6.83 | -1.01% | 3,243 | 0.23 |
| Oct 28, 2026 | 6.78 | 6.90 | 6.72 | 6.90 | 6.90 | +4.07% | 10,016 | 0.70 |
| Oct 27, 2026 | 6.63 | 6.79 | 6.63 | 6.63 | 6.63 | +0.00% | 2,625 | 0.18 |
| Oct 26, 2026 | 6.63 | 6.79 | 6.62 | 6.63 | 6.63 | -1.78% | 3,523 | 0.24 |
| Oct 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +1.50% | 184 | 0.01 |
| Oct 22, 2026 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | -2.41% | 550 | 0.04 |
| Oct 21, 2026 | 6.62 | 6.81 | 6.62 | 6.81 | 6.81 | +2.70% | 688 | 0.05 |
| Oct 20, 2026 | 6.63 | 6.74 | 6.63 | 6.64 | 6.64 | +0.23% | 4,665 | 0.32 |
| Oct 19, 2026 | 6.65 | 6.65 | 6.58 | 6.62 | 6.62 | -0.60% | 1,411 | 0.10 |
| Oct 16, 2026 | 6.65 | 6.75 | 6.65 | 6.66 | 6.66 | -0.60% | 3,931 | 0.27 |
| Oct 15, 2026 | 6.66 | 6.80 | 6.65 | 6.70 | 6.70 | +0.00% | 9,097 | 0.63 |
| Oct 14, 2026 | 6.65 | 6.79 | 6.46 | 6.70 | 6.70 | -0.15% | 35,999 | 2.56 |
| Oct 13, 2026 | 6.72 | 6.74 | 6.62 | 6.71 | 6.71 | +1.67% | 9,196 | 0.66 |
| Oct 12, 2026 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | -3.37% | 6,865 | 0.49 |
| Oct 09, 2026 | 6.76 | 6.83 | 6.67 | 6.83 | 6.83 | +1.19% | 14,220 | 0.98 |
| Oct 08, 2026 | 6.87 | 6.87 | 6.75 | 6.75 | 6.75 | -1.75% | 6,365 | 0.43 |
| Oct 07, 2026 | 6.77 | 6.93 | 6.77 | 6.87 | 6.87 | -0.72% | 4,801 | 0.33 |
| Oct 06, 2026 | 6.88 | 6.92 | 6.81 | 6.92 | 6.92 | +0.29% | 3,403 | 0.23 |
| Oct 05, 2026 | 7.12 | 7.12 | 6.87 | 6.90 | 6.90 | -4.56% | 13,010 | 0.90 |
| Oct 02, 2026 | 7.07 | 7.25 | 6.83 | 7.23 | 7.23 | +2.70% | 8,261 | 0.57 |
| Oct 01, 2026 | 6.87 | 7.12 | 6.86 | 7.04 | 7.04 | +2.62% | 13,449 | 0.91 |
| Sep 30, 2026 | 6.85 | 7.09 | 6.85 | 6.86 | 6.86 | +0.15% | 9,072 | 0.62 |
| Sep 29, 2026 | 6.75 | 6.86 | 6.75 | 6.85 | 6.85 | +2.09% | 6,231 | 0.43 |
| Sep 28, 2026 | 6.69 | 6.80 | 6.69 | 6.71 | 6.71 | +0.15% | 8,762 | 0.60 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 10,909 | 0.75 |
| Sep 24, 2026 | 6.92 | 7.02 | 6.80 | 6.80 | 6.80 | -2.16% | 30,842 | 2.12 |
| Sep 23, 2026 | 7.01 | 7.10 | 6.89 | 6.95 | 6.95 | -4.14% | 25,363 | 1.66 |
| Sep 22, 2026 | 6.98 | 7.25 | 6.90 | 7.25 | 7.25 | +1.54% | 13,635 | 0.88 |
| Sep 21, 2026 | 7.06 | 7.14 | 6.87 | 7.14 | 7.14 | +2.00% | 12,600 | 0.79 |
| Sep 18, 2026 | 6.61 | 7.00 | 6.53 | 7.00 | 7.00 | +2.34% | 108,597 | 6.68 |
| Sep 17, 2026 | 6.75 | 6.89 | 6.55 | 6.84 | 6.84 | +3.48% | 22,019 | 1.35 |
| Sep 16, 2026 | 6.70 | 6.75 | 6.58 | 6.61 | 6.61 | -1.64% | 32,015 | 1.96 |
| Sep 15, 2026 | 6.72 | 6.83 | 6.69 | 6.72 | 6.72 | -0.74% | 36,773 | 2.20 |
| Sep 14, 2026 | 6.80 | 7.03 | 6.73 | 6.77 | 6.77 | -0.15% | 34,298 | 2.08 |
| Sep 11, 2026 | 6.80 | 6.95 | 6.67 | 6.78 | 6.78 | -1.74% | 19,214 | 1.16 |
| Sep 10, 2026 | 7.00 | 7.01 | 6.76 | 6.90 | 6.90 | -1.57% | 19,564 | 1.20 |
| Sep 09, 2026 | 7.30 | 7.45 | 7.01 | 7.01 | 7.01 | -2.64% | 19,735 | 1.23 |
| Sep 08, 2026 | 7.48 | 7.55 | 7.10 | 7.20 | 7.20 | -4.00% | 42,356 | 2.70 |
| Sep 07, 2026 | 7.31 | 7.62 | 7.30 | 7.50 | 7.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.31 | 7.62 | 7.30 | 7.50 | 7.50 | +0.67% | 14,832 | 0.93 |
| Sep 03, 2026 | 7.58 | 7.58 | 7.32 | 7.45 | 7.45 | +0.95% | 4,854 | 0.30 |
| Sep 02, 2026 | 7.40 | 7.51 | 7.30 | 7.38 | 7.38 | +0.27% | 8,924 | 0.54 |
| Sep 01, 2026 | 7.42 | 7.50 | 7.22 | 7.36 | 7.36 | -1.08% | 15,507 | 0.93 |
| Aug 31, 2026 | 7.36 | 7.49 | 7.36 | 7.44 | 7.44 | -0.80% | 8,904 | 0.53 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.25 | 7.50 | 7.50 | +1.76% | 15,635 | 0.94 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.26 | 7.37 | 7.37 | -3.03% | 30,208 | 1.87 |
| Aug 26, 2026 | 7.57 | 7.60 | 7.41 | 7.60 | 7.60 | -1.75% | 8,974 | 0.56 |
| Aug 25, 2026 | 7.53 | 7.88 | 7.40 | 7.74 | 7.74 | +3.00% | 19,927 | 1.12 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | -1.18% | 5,246 | 0.29 |
