5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
+13.04%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+6.73%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.68 | $6.45 (-3.44%) | $6.68 | $6.45 | 5,031 | $34.53 M |
| 01/13/2025 | $6.75 | $6.67 (-1.19%) | $6.75 | $6.61 | 8,024 | $35.70 M |
| 01/10/2025 | $6.25 | $6.78 (8.48%) | $6.80 | $6.25 | 29,004 | $36.29 M |
| 01/08/2025 | $6.05 | $6.35 (4.96%) | $6.35 | $6.05 | 19,044 | $33.99 M |
| 01/07/2025 | $6.18 | $6.23 (0.81%) | $6.24 | $6.07 | 17,600 | $33.35 M |
| 01/06/2025 | $6.26 | $6.12 (-2.24%) | $6.26 | $6.05 | 7,026 | $32.76 M |
| 01/03/2025 | $6.15 | $6.15 (0%) | $6.25 | $6.00 | 6,617 | $32.92 M |
| 01/02/2025 | $6.05 | $6.17 (1.98%) | $6.25 | $6.05 | 7,744 | $33.03 M |
| 12/31/2024 | $5.98 | $5.97 (-0.17%) | $5.98 | $5.97 | 1,119 | $31.96 M |
| 12/30/2024 | $6.00 | $5.97 (-0.5%) | $6.21 | $5.88 | 12,205 | $31.96 M |
| 12/27/2024 | $6.01 | $5.76 (-4.16%) | $6.25 | $5.75 | 9,100 | $30.83 M |
| 12/26/2024 | $6.05 | $5.89 (-2.64%) | $6.45 | $5.89 | 24,200 | $31.53 M |
| 12/24/2024 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 1,204 | $32.92 M |
| 12/23/2024 | $5.95 | $5.95 (0%) | $5.95 | $5.93 | 1,245 | $31.85 M |
| 12/20/2024 | $5.89 | $6.18 (4.92%) | $6.27 | $5.88 | 8,800 | $33.08 M |
| 12/19/2024 | $5.88 | $5.91 (0.51%) | $5.96 | $5.88 | 3,000 | $31.64 M |
| 12/18/2024 | $5.93 | $5.88 (-0.84%) | $5.93 | $5.88 | 1,708 | $31.48 M |
| 12/17/2024 | $5.95 | $5.94 (-0.17%) | $5.95 | $5.88 | 1,004 | $31.80 M |
| 12/16/2024 | $5.91 | $5.91 (0%) | $5.91 | $5.91 | 700 | $31.64 M |
| 12/13/2024 | $5.90 | $6.16 (4.41%) | $6.16 | $5.90 | 2,800 | $32.97 M |
| 12/12/2024 | $5.88 | $5.95 (1.19%) | $6.02 | $5.88 | 2,200 | $31.85 M |
| 12/11/2024 | $5.94 | $5.90 (-0.67%) | $5.98 | $5.90 | 1,200 | $31.58 M |
| 12/10/2024 | $6.08 | $5.94 (-2.3%) | $6.08 | $5.94 | 800 | $31.80 M |
| 12/09/2024 | $6.00 | $6.19 (3.17%) | $6.19 | $6.00 | 800 | $33.13 M |
| 12/06/2024 | $5.97 | $5.94 (-0.5%) | $5.97 | $5.94 | 1,000 | $31.80 M |
| 12/05/2024 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.87 | 600 | $31.42 M |
| 12/04/2024 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 1,020 | $31.53 M |
| 12/03/2024 | $5.90 | $5.92 (0.34%) | $5.92 | $5.90 | 500 | $31.69 M |
| 12/02/2024 | $5.72 | $6.12 (6.99%) | $6.15 | $5.72 | 6,140 | $32.76 M |
| 11/29/2024 | $6.10 | $5.80 (-4.92%) | $6.10 | $5.60 | 9,200 | $31.05 M |
| 11/27/2024 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.85 | 3,639 | $31.31 M |
| 11/26/2024 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 528 | $32.12 M |
| 11/25/2024 | $6.00 | $6.00 (0%) | $6.08 | $6.00 | 1,800 | $32.12 M |
| 11/22/2024 | $6.00 | $6.00 (0%) | $6.08 | $6.00 | 800 | $32.12 M |
| 11/21/2024 | $6.05 | $6.15 (1.65%) | $6.15 | $6.03 | 3,947 | $32.92 M |
| 11/20/2024 | $6.20 | $6.04 (-2.58%) | $6.20 | $6.04 | 720 | $32.33 M |
| 11/19/2024 | $6.20 | $6.03 (-2.74%) | $6.25 | $6.02 | 7,717 | $32.28 M |
| 11/18/2024 | $6.05 | $6.21 (2.64%) | $6.25 | $6.05 | 3,500 | $33.24 M |
| 11/15/2024 | $6.00 | $6.27 (4.5%) | $6.28 | $6.00 | 5,000 | $33.56 M |
| 11/14/2024 | $6.00 | $6.08 (1.33%) | $6.23 | $5.98 | 8,000 | $32.55 M |
| 11/13/2024 | $5.85 | $5.92 (1.2%) | $5.92 | $5.85 | 1,027 | $31.69 M |
| 11/12/2024 | $6.13 | $5.87 (-4.24%) | $6.15 | $5.87 | 4,039 | $31.42 M |
| 11/11/2024 | $6.10 | $5.88 (-3.61%) | $6.10 | $5.85 | 1,746 | $31.48 M |
| 11/08/2024 | $6.07 | $6.02 (-0.82%) | $6.10 | $6.02 | 6,300 | $32.22 M |
| 11/07/2024 | $6.15 | $5.85 (-4.88%) | $6.15 | $5.85 | 4,600 | $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 |