-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
+7.90% -
3 MONTH PERFORMANCE
+11.92% -
6 MONTH PERFORMANCE
-5.35% -
YEAR-TO-DATE PERFORMANCE
-2.12% -
1 YEAR PERFORMANCE
+37.84%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.76 | $6.04 (4.86%) | $6.04 | $5.76 | 3,073 | $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 |
| 08/07/2024 | $5.21 | $5.38 (3.26%) | $5.38 | $5.21 | 800 | $28.80 M |
| 08/06/2024 | $5.60 | $5.18 (-7.5%) | $5.73 | $5.18 | 9,827 | $27.73 M |
| 08/05/2024 | $5.40 | $5.55 (2.78%) | $5.65 | $5.03 | 42,500 | $29.71 M |
| 08/02/2024 | $5.50 | $5.50 (0%) | $5.61 | $5.50 | 1,400 | $29.44 M |
| 08/01/2024 | $5.87 | $5.51 (-6.13%) | $5.87 | $5.40 | 5,500 | $29.49 M |
| 07/31/2024 | $5.51 | $5.63 (2.18%) | $5.63 | $5.44 | 3,100 | $30.14 M |
| 07/30/2024 | $5.40 | $5.40 (0%) | $5.42 | $5.35 | 8,230 | $28.91 M |
| 07/29/2024 | $5.69 | $5.53 (-2.81%) | $5.69 | $5.53 | 5,500 | $29.60 M |
| 07/26/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.56 | 300 | |
| 07/25/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.56 | 100 | |
| 07/24/2024 | $5.70 | $5.56 (-2.46%) | $5.70 | $5.56 | 436 | $29.76 M |
| 07/23/2024 | $5.69 | $5.69 (0%) | $5.69 | $5.69 | 1,200 | $30.46 M |
| 07/22/2024 | $5.70 | $5.69 (-0.18%) | $5.70 | $5.69 | 544 | $30.46 M |
| 07/19/2024 | $5.50 | $5.50 (0%) | $5.60 | $5.50 | 2,975 | $29.44 M |
| 07/18/2024 | $5.60 | $5.50 (-1.79%) | $5.60 | $5.50 | 569 | $29.44 M |
| 07/17/2024 | $5.70 | $5.70 (0%) | $5.70 | $5.50 | 6,821 | $30.51 M |
| 07/16/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.56 | 502 | $29.76 M |
| 07/15/2024 | $5.35 | $5.75 (7.48%) | $5.75 | $5.32 | 11,697 | $30.78 M |
| 07/12/2024 | $5.27 | $5.51 (4.55%) | $5.51 | $5.27 | 2,353 | $29.49 M |
| 07/11/2024 | $5.27 | $5.31 (0.76%) | $5.66 | $5.25 | 14,167 | $28.42 M |
| 07/10/2024 | $5.27 | $5.31 (0.76%) | $5.63 | $5.15 | 11,137 | $28.42 M |
| 07/09/2024 | $5.27 | $5.44 (3.23%) | $5.59 | $5.27 | 7,838 | $29.12 M |
| 07/08/2024 | $5.43 | $5.26 (-3.13%) | $5.45 | $5.26 | 3,384 | $28.16 M |
| 07/05/2024 | $5.36 | $5.50 (2.61%) | $5.62 | $5.25 | 3,353 | $29.44 M |
| 07/02/2024 | $5.15 | $5.35 (3.88%) | $5.50 | $5.15 | 13,511 | $28.64 M |
| 07/01/2024 | $5.50 | $5.11 (-7.09%) | $5.50 | $5.11 | 2,078 | $27.35 M |
| 06/28/2024 | $5.36 | $5.37 (0.19%) | $5.38 | $4.91 | 18,810 | $28.75 M |