LAMF Global Ventures Corp. I (LGVC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.80 | 8.56 | 6.48 | 8.11 | 8.11 | 52,656 |
| Apr 30, 2024 | 7.70 | 7.70 | 6.69 | 6.76 | 6.76 | 3,843 |
| Apr 29, 2024 | 6.53 | 7.83 | 6.30 | 7.35 | 7.35 | 44,918 |
| Apr 26, 2024 | 7.35 | 7.62 | 6.61 | 6.80 | 6.80 | 18,017 |
| Apr 25, 2024 | 6.62 | 8.00 | 6.27 | 6.91 | 6.91 | 43,387 |
| Apr 24, 2024 | 6.98 | 7.18 | 6.98 | 6.99 | 6.99 | 5,634 |
| Apr 23, 2024 | 6.60 | 7.50 | 6.42 | 6.51 | 6.51 | 21,110 |
| Apr 22, 2024 | 6.66 | 7.70 | 6.10 | 6.51 | 6.51 | 21,788 |
| Apr 19, 2024 | 6.47 | 7.27 | 6.47 | 6.88 | 6.88 | 10,968 |
| Apr 18, 2024 | 6.18 | 7.85 | 6.18 | 6.47 | 6.47 | 14,326 |
| Apr 17, 2024 | 6.75 | 7.70 | 6.50 | 6.88 | 6.88 | 16,416 |
| Apr 16, 2024 | 6.97 | 8.10 | 6.02 | 6.79 | 6.79 | 63,453 |
| Apr 15, 2024 | 8.00 | 8.00 | 7.05 | 7.05 | 7.05 | 8,197 |
| Apr 12, 2024 | 8.00 | 8.45 | 7.50 | 8.19 | 8.19 | 8,845 |
| Apr 11, 2024 | 8.83 | 9.71 | 8.00 | 8.00 | 8.00 | 31,920 |
| Apr 10, 2024 | 9.25 | 9.90 | 8.50 | 9.10 | 9.10 | 10,705 |
| Apr 09, 2024 | 9.91 | 9.91 | 9.01 | 9.50 | 9.50 | 8,113 |
| Apr 08, 2024 | 9.66 | 10.61 | 7.97 | 10.05 | 10.05 | 66,243 |
| Apr 05, 2024 | 9.77 | 10.50 | 9.48 | 9.49 | 9.49 | 29,426 |
| Apr 04, 2024 | 9.13 | 11.67 | 8.99 | 10.79 | 10.79 | 131,955 |
| Apr 03, 2024 | 19.15 | 21.50 | 9.65 | 11.11 | 11.11 | 2,345,595 |
| Apr 02, 2024 | 10.77 | 10.89 | 10.75 | 10.80 | 10.80 | 8,615 |
| Apr 01, 2024 | 9.58 | 10.20 | 9.58 | 10.20 | 10.20 | 2,068 |
| Mar 28, 2024 | 8.73 | 10.73 | 8.73 | 9.89 | 9.89 | 1,384 |
| Mar 27, 2024 | 9.70 | 10.35 | 9.51 | 9.73 | 9.73 | 13,676 |
| Mar 26, 2024 | 10.22 | 10.83 | 10.20 | 10.60 | 10.60 | 7,901 |
| Mar 25, 2024 | 10.84 | 10.90 | 9.55 | 9.55 | 9.55 | 7,742 |
| Mar 22, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 45,336 |
| Mar 21, 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 17,167 |
| Mar 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 445 |
| Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 159 |
| Mar 18, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 41,957 |
| Mar 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 103 |
| Mar 14, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Mar 13, 2024 | 10.96 | 11.27 | 10.96 | 10.96 | 10.96 | 2,366 |
| Mar 12, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 182,911 |
| Mar 11, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 226 |
| Mar 08, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 581 |
| Mar 07, 2024 | 10.95 | 11.39 | 10.95 | 10.96 | 10.96 | 8,241 |
| Mar 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6,639 |
| Mar 05, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 24,536 |
| Mar 04, 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.95 | 412,215 |
| Mar 01, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2,739 |
| Feb 29, 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 10.87 | 14,545 |
| Feb 28, 2024 | 10.84 | 11.92 | 10.84 | 10.90 | 10.90 | 31,876 |
| Feb 27, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 8,711 |
| Feb 23, 2024 | 10.85 | 10.86 | 10.84 | 10.85 | 10.85 | 288,161 |
| Feb 22, 2024 | 10.83 | 12.07 | 10.83 | 10.85 | 10.85 | 136,209 |
| Feb 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,116 |
| Feb 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,893 |
| Feb 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 484,869 |
| Feb 15, 2024 | 12.02 | 12.02 | 10.82 | 10.85 | 10.85 | 6,778 |
| Feb 14, 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 10.89 | 15,372 |
| Feb 13, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 249 |
| Feb 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 09, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 08, 2024 | 11.07 | 11.07 | 10.85 | 10.85 | 10.85 | 731 |
| Feb 07, 2024 | 11.45 | 11.45 | 10.85 | 10.95 | 10.95 | 4,393 |
| Feb 06, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Feb 05, 2024 | 11.56 | 12.15 | 10.85 | 10.91 | 10.91 | 19,150 |
| Feb 02, 2024 | 12.02 | 12.02 | 10.90 | 10.96 | 10.96 | 8,285 |
| Feb 01, 2024 | 10.96 | 10.97 | 10.93 | 10.97 | 10.97 | 7,900 |
| Jan 31, 2024 | 10.85 | 11.94 | 10.85 | 10.97 | 10.97 | 7,239 |
| Jan 30, 2024 | 11.36 | 11.84 | 10.86 | 10.90 | 10.90 | 9,147 |
| Jan 29, 2024 | 11.93 | 11.93 | 10.90 | 10.94 | 10.94 | 4,166 |
| Jan 26, 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 33,383 |
| Jan 25, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 24, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 393 |
| Jan 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,569 |
| Jan 22, 2024 | 10.88 | 10.91 | 10.83 | 10.83 | 10.83 | 4,917 |
| Jan 19, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 400 |
| Jan 18, 2024 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | 3,563 |
| Jan 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 144 |
| Jan 16, 2024 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | 1,392 |
| Jan 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11,922 |
| Jan 11, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 3,399 |
| Jan 10, 2024 | 10.83 | 10.84 | 10.79 | 10.80 | 10.80 | 1,273 |
| Jan 09, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 120 |
| Jan 08, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| Jan 05, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 04, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 03, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Dec 29, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Dec 28, 2023 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 3,773 |
| Dec 27, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 103 |
| Dec 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 102 |
| Dec 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| Dec 21, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 465 |
| Dec 20, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 19, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 253 |
| Dec 18, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 15, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 14, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 13, 2023 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 1,442 |
| Dec 12, 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 101,335 |
| Dec 11, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 145 |
| Dec 08, 2023 | 10.74 | 10.79 | 10.74 | 10.79 | 10.79 | 1,862 |
| Dec 07, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 506 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.