-
5 DAY PERFORMANCE
+2.17% -
1 MONTH PERFORMANCE
-0.33% -
3 MONTH PERFORMANCE
+9.69% -
6 MONTH PERFORMANCE
+16.60% -
YEAR-TO-DATE PERFORMANCE
-0.49% -
1 YEAR PERFORMANCE
+31.97%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.15 | $5.85 (-4.88%) | $6.15 | $5.85 | 4,583 | $31.31 M |
| 11/06/2024 | $6.09 | $5.97 (-1.97%) | $6.21 | $5.97 | 3,618 | $31.96 M |
| 11/05/2024 | $5.95 | $5.91 (-0.67%) | $6.19 | $5.82 | 14,000 | $31.64 M |
| 11/04/2024 | $6.01 | $5.90 (-1.83%) | $6.25 | $5.89 | 14,416 | $31.58 M |
| 11/01/2024 | $5.89 | $5.98 (1.53%) | $6.15 | $5.87 | 5,338 | $32.01 M |
| 10/31/2024 | $5.90 | $6.11 (3.56%) | $6.14 | $5.81 | 7,724 | $32.71 M |
| 10/30/2024 | $6.00 | $5.80 (-3.33%) | $6.13 | $5.80 | 12,713 | $31.05 M |
| 10/29/2024 | $6.07 | $5.80 (-4.45%) | $6.07 | $5.80 | 1,107 | $31.05 M |
| 10/28/2024 | $5.80 | $5.98 (3.1%) | $5.98 | $5.80 | 1,522 | $32.01 M |
| 10/25/2024 | $5.77 | $5.80 (0.52%) | $5.96 | $5.77 | 2,329 | $31.05 M |
| 10/24/2024 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $31.90 M |
| 10/23/2024 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $31.90 M |
| 10/22/2024 | $5.96 | $5.96 (0%) | $6.06 | $5.95 | 4,900 | $31.90 M |
| 10/21/2024 | $6.18 | $5.96 (-3.56%) | $6.18 | $5.96 | 5,324 | $31.90 M |
| 10/18/2024 | $6.04 | $5.98 (-0.99%) | $6.15 | $5.95 | 2,300 | $32.01 M |
| 10/17/2024 | $5.97 | $6.24 (4.52%) | $6.24 | $5.97 | 6,209 | $33.40 M |
| 10/16/2024 | $5.81 | $5.92 (1.89%) | $5.92 | $5.77 | 1,406 | $31.69 M |
| 10/15/2024 | $5.70 | $5.72 (0.35%) | $5.96 | $5.70 | 1,500 | $30.62 M |
| 10/14/2024 | $5.77 | $5.76 (-0.17%) | $6.00 | $5.76 | 1,600 | $30.83 M |
| 10/11/2024 | $5.61 | $5.95 (6.06%) | $6.19 | $5.50 | 12,409 | $31.85 M |
| 10/10/2024 | $5.74 | $5.81 (1.22%) | $5.93 | $5.60 | 2,036 | $31.10 M |
| 10/09/2024 | $6.00 | $5.93 (-1.17%) | $6.16 | $5.73 | 14,500 | $31.74 M |
| 10/08/2024 | $5.86 | $6.13 (4.61%) | $6.25 | $5.86 | 7,300 | $32.81 M |
| 10/07/2024 | $6.05 | $6.05 (0%) | $6.05 | $6.05 | 726 | $32.39 M |
| 10/04/2024 | $6.05 | $6.13 (1.32%) | $6.13 | $5.88 | 1,602 | $32.81 M |
| 10/03/2024 | $6.12 | $6.05 (-1.14%) | $6.12 | $6.05 | 1,600 | $32.39 M |
| 10/02/2024 | $5.86 | $6.25 (6.66%) | $6.25 | $5.80 | 3,300 | $33.46 M |
| 10/01/2024 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 300 | $31.37 M |
| 09/30/2024 | $5.97 | $6.13 (2.68%) | $6.13 | $5.84 | 3,100 | $32.81 M |
| 09/27/2024 | $5.76 | $6.04 (4.86%) | $6.04 | $5.76 | 3,100 | $32.33 M |
| 09/26/2024 | $5.50 | $5.76 (4.73%) | $6.09 | $5.43 | 15,300 | $30.83 M |
| 09/25/2024 | $5.88 | $5.40 (-8.16%) | $5.88 | $5.39 | 19,436 | $28.91 M |
| 09/24/2024 | $6.03 | $6.01 (-0.33%) | $6.28 | $5.84 | 6,444 | $32.17 M |
| 09/23/2024 | $6.14 | $6.00 (-2.28%) | $6.22 | $5.98 | 1,104 | $32.12 M |
| 09/20/2024 | $5.83 | $6.45 (10.63%) | $6.45 | $5.83 | 5,951 | $34.53 M |
| 09/19/2024 | $6.05 | $5.83 (-3.64%) | $6.05 | $5.83 | 2,500 | $31.21 M |
| 09/18/2024 | $5.90 | $5.85 (-0.85%) | $6.21 | $5.85 | 3,039 | $31.31 M |
| 09/17/2024 | $6.05 | $6.05 (0%) | $6.20 | $6.02 | 6,800 | $32.39 M |
| 09/16/2024 | $5.89 | $6.11 (3.74%) | $6.11 | $5.84 | 6,800 | $32.71 M |
| 09/13/2024 | $5.89 | $5.86 (-0.51%) | $6.18 | $5.75 | 5,943 | $31.37 M |
| 09/12/2024 | $6.11 | $6.06 (-0.82%) | $6.16 | $6.03 | 3,850 | $32.44 M |
| 09/11/2024 | $5.65 | $5.91 (4.6%) | $6.00 | $5.64 | 8,538 | $31.64 M |
| 09/10/2024 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 400 | $31.15 M |
| 09/09/2024 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 620 | $31.15 M |
| 09/06/2024 | $5.97 | $6.03 (1.01%) | $6.16 | $5.87 | 13,108 | $32.28 M |
| 09/05/2024 | $5.99 | $6.04 (0.83%) | $6.04 | $5.78 | 1,800 | $32.33 M |
| 09/04/2024 | $5.96 | $5.99 (0.5%) | $5.99 | $5.90 | 4,604 | $32.06 M |
| 09/03/2024 | $5.96 | $5.94 (-0.34%) | $6.00 | $5.90 | 2,943 | $31.80 M |
| 08/30/2024 | $5.96 | $5.96 (0%) | $5.98 | $5.78 | 1,009 | $31.90 M |
| 08/29/2024 | $5.65 | $5.85 (3.54%) | $5.85 | $5.60 | 9,300 | $31.31 M |
| 08/28/2024 | $5.56 | $5.57 (0.18%) | $5.61 | $5.56 | 2,000 | $29.82 M |
| 08/27/2024 | $5.66 | $5.66 (0%) | $5.66 | $5.66 | 0 | $30.30 M |
| 08/26/2024 | $5.75 | $5.66 (-1.57%) | $5.75 | $5.53 | 2,011 | $30.30 M |
| 08/23/2024 | $5.79 | $5.70 (-1.55%) | $5.80 | $5.70 | 3,100 | $30.51 M |
| 08/22/2024 | $5.75 | $5.79 (0.7%) | $5.79 | $5.50 | 1,627 | $30.99 M |
| 08/21/2024 | $5.64 | $5.60 (-0.71%) | $5.65 | $5.60 | 2,325 | $29.98 M |
| 08/20/2024 | $5.63 | $5.51 (-2.13%) | $5.68 | $5.51 | 1,202 | $29.49 M |
| 08/19/2024 | $5.65 | $5.71 (1.06%) | $5.95 | $5.64 | 11,055 | $30.57 M |
| 08/16/2024 | $5.90 | $5.79 (-1.86%) | $5.95 | $5.60 | 6,100 | $30.99 M |
| 08/15/2024 | $5.89 | $5.80 (-1.53%) | $5.89 | $5.75 | 6,412 | $31.05 M |
| 08/14/2024 | $5.75 | $5.57 (-3.13%) | $5.75 | $5.57 | 2,500 | $29.82 M |
| 08/13/2024 | $5.75 | $5.26 (-8.52%) | $5.75 | $5.26 | 16,049 | $28.16 M |
| 08/12/2024 | $5.70 | $5.74 (0.7%) | $5.74 | $5.45 | 4,300 | $30.73 M |
| 08/09/2024 | $5.40 | $5.56 (2.96%) | $5.56 | $5.40 | 327 | $29.76 M |
| 08/08/2024 | $5.15 | $5.57 (8.16%) | $5.57 | $5.15 | 7,128 | $29.82 M |