Canada markets close in 4 hours 33 minutes

The LGL Group, Inc. (LGL)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
5.27-0.05 (-1.03%)
As of 10:54AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20245.335.335.275.275.271,150
May 16, 20245.105.325.105.325.322,000
May 15, 20245.255.315.255.315.311,200
May 14, 20245.185.185.185.185.181,100
May 13, 20245.425.425.085.085.082,100
May 10, 20244.925.434.865.435.4313,200
May 09, 20245.505.504.905.055.0515,600
May 08, 20245.155.485.105.245.248,100
May 07, 20245.205.455.185.235.232,900
May 06, 20245.495.495.315.315.311,500
May 03, 20245.565.565.345.345.341,500
May 02, 20245.975.985.305.505.5011,500
May 01, 20245.705.705.705.705.70-
Apr 30, 20245.845.845.705.705.701,000
Apr 29, 20245.615.755.605.615.611,900
Apr 26, 20245.965.965.685.845.841,400
Apr 25, 20245.806.005.806.006.00400
Apr 24, 20245.905.995.645.705.705,100
Apr 23, 20245.685.905.685.855.852,200
Apr 22, 20245.645.645.445.605.601,400
Apr 19, 20245.635.805.635.775.772,800
Apr 18, 20245.355.635.125.635.635,600
Apr 17, 20245.355.505.355.415.412,300
Apr 16, 20245.405.725.385.455.451,500
Apr 15, 20245.405.665.405.415.416,300
Apr 12, 20245.615.725.505.665.663,700
Apr 11, 20245.515.805.515.655.654,300
Apr 10, 20245.655.705.615.705.70900
Apr 09, 20245.485.765.485.705.7015,200
Apr 08, 20245.805.805.665.665.661,000
Apr 05, 20245.505.995.505.995.99500
Apr 04, 20245.685.805.515.805.8017,800
Apr 03, 20246.256.255.655.825.8227,200
Apr 02, 20246.206.386.206.276.272,400
Apr 01, 20246.556.556.506.506.501,300
Mar 28, 20246.356.686.356.356.356,700
Mar 27, 20246.256.356.206.356.352,700
Mar 26, 20246.226.356.226.256.252,700
Mar 25, 20246.186.356.186.356.356,500
Mar 22, 20246.256.296.256.286.28800
Mar 21, 20246.006.286.006.286.28700
Mar 20, 20246.156.156.156.156.15-
Mar 19, 20246.086.256.086.156.151,600
Mar 18, 20246.206.206.086.086.081,200
Mar 15, 20246.226.346.226.346.342,000
Mar 14, 20246.106.315.976.316.312,400
Mar 13, 20245.956.265.956.266.263,500
Mar 12, 20246.056.395.945.945.942,000
Mar 11, 20246.346.376.066.066.061,000
Mar 08, 20246.156.406.156.256.251,500
Mar 07, 20246.206.335.816.206.2011,400
Mar 06, 20245.806.315.756.316.3111,600
Mar 05, 20246.486.485.815.835.835,600
Mar 04, 20246.306.506.286.426.424,000
Mar 01, 20246.426.596.276.276.272,500
Feb 29, 20246.766.766.396.566.562,100
Feb 28, 20246.046.586.046.586.584,500
Feb 27, 20246.376.746.206.216.213,700
Feb 26, 20246.336.536.336.436.432,300
Feb 23, 20246.456.526.136.416.418,000
Feb 22, 20246.206.615.946.446.4412,800
Feb 21, 20246.266.416.236.236.232,100
Feb 20, 20245.966.205.266.206.2047,600
Feb 16, 20245.966.015.966.006.001,500
Feb 15, 20246.066.066.066.066.06100
Feb 14, 20246.276.286.126.286.28500
Feb 13, 20246.026.176.026.146.146,000
Feb 12, 20246.256.256.036.106.104,000
Feb 09, 20246.106.386.106.356.353,200
Feb 08, 20246.106.446.106.446.441,900
Feb 07, 20246.436.666.206.396.3923,300
Feb 06, 20246.036.376.036.376.373,200
Feb 05, 20246.206.206.016.076.071,400
Feb 02, 20246.346.426.126.166.169,300
Feb 01, 20246.306.436.146.356.3530,200
Jan 31, 20246.216.456.216.306.306,400
Jan 30, 20246.436.566.256.306.307,700
Jan 29, 20246.456.506.376.416.415,700
Jan 26, 20246.066.545.966.456.4516,300
Jan 25, 20246.096.126.016.016.011,000
Jan 24, 20246.046.075.985.985.9820,100
Jan 23, 20246.006.045.965.965.962,200
Jan 22, 20246.096.095.995.995.991,200
Jan 19, 20246.066.065.966.056.051,800
Jan 18, 20245.986.075.986.076.071,300
Jan 17, 20246.176.175.965.995.998,100
Jan 16, 20246.076.196.076.196.191,600
Jan 12, 20246.156.206.036.096.093,900
Jan 11, 20246.026.145.846.146.1435,800
Jan 10, 20246.086.106.006.106.1022,300
Jan 09, 20246.026.136.006.086.087,700
Jan 08, 20246.086.146.026.026.024,800
Jan 05, 20246.006.086.006.056.0526,500
Jan 04, 20246.086.086.006.006.0013,500
Jan 03, 20245.876.085.876.046.048,600
Jan 02, 20246.096.095.876.006.0014,400
Dec 29, 20236.196.196.046.146.141,700
Dec 28, 20236.146.255.926.066.0613,700
Dec 27, 20236.056.145.776.146.1452,900
Dec 26, 20235.796.175.796.066.0640,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...