|
|
Closing price on 8/22/2025
|
|
| Open |
4.27 |
| High |
4.27 |
| Low |
4.10 |
| Volume |
142,200 |
| Split-adjusted Price |
4.20 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.07 / -1.64%
|
4.27
|
4.27
|
4.10
|
4.20
|
4.16
|
4.20
|
142,200
|
|
|
8/21/2025
|
-0.09 / -2.06%
|
4.40
|
4.40
|
4.20
|
4.27
|
4.28
|
4.27
|
98,600
|
|
|
8/20/2025
|
-0.06 / -1.36%
|
4.40
|
4.45
|
4.19
|
4.36
|
4.22
|
4.36
|
720,800
|
|
|
8/19/2025
|
+0.05 / +1.14%
|
4.40
|
4.54
|
4.38
|
4.42
|
4.45
|
4.42
|
253,100
|
|
|
8/18/2025
|
+0.05 / +1.16%
|
4.35
|
4.41
|
4.32
|
4.37
|
4.36
|
4.37
|
163,600
|
|
|
8/15/2025
|
-0.19 / -4.21%
|
4.51
|
4.51
|
4.30
|
4.32
|
4.39
|
4.32
|
438,600
|
|
|
8/14/2025
|
+0.03 / +0.67%
|
4.50
|
4.54
|
4.40
|
4.51
|
4.46
|
4.51
|
353,900
|
|
|
8/13/2025
|
+0.06 / +1.36%
|
4.42
|
4.70
|
4.35
|
4.48
|
4.42
|
4.48
|
338,800
|
|
|
8/12/2025
|
-0.08 / -1.78%
|
4.50
|
4.50
|
4.36
|
4.42
|
4.41
|
4.42
|
315,700
|
|
|
8/11/2025
|
+0.23 / +5.39%
|
4.30
|
4.56
|
4.25
|
4.50
|
4.52
|
4.50
|
1,004,200
|
|
|
8/8/2025
|
+0.05 / +1.18%
|
4.29
|
4.29
|
4.20
|
4.27
|
4.22
|
4.27
|
395,400
|
|
|
8/7/2025
|
+0.02 / +0.48%
|
4.22
|
4.30
|
4.17
|
4.22
|
4.22
|
4.22
|
681,900
|
|
|
8/6/2025
|
-0.04 / -0.94%
|
4.29
|
4.29
|
4.20
|
4.20
|
4.23
|
4.20
|
334,400
|
|
|
8/5/2025
|
+0.02 / +0.47%
|
4.25
|
4.28
|
4.12
|
4.24
|
4.22
|
4.24
|
263,800
|
|
|
8/4/2025
|
+0.04 / +0.96%
|
4.17
|
4.22
|
4.15
|
4.22
|
4.20
|
4.22
|
179,000
|
|
|
8/1/2025
|
-0.01 / -0.24%
|
4.19
|
4.23
|
4.11
|
4.18
|
4.15
|
4.18
|
94,700
|
|
|
7/31/2025
|
+0.08 / +1.95%
|
4.11
|
4.19
|
4.08
|
4.19
|
4.12
|
4.19
|
299,400
|
|
|
7/30/2025
|
+0.02 / +0.49%
|
4.10
|
4.17
|
3.89
|
4.11
|
4.10
|
4.11
|
211,300
|
|
|
7/29/2025
|
-0.30 / -6.83%
|
4.40
|
4.42
|
4.09
|
4.09
|
4.18
|
4.09
|
688,600
|
|
|
7/28/2025
|
+0.04 / +0.92%
|
4.36
|
4.45
|
4.36
|
4.39
|
4.40
|
4.39
|
619,600
|
|
|
7/25/2025
|
+0.09 / +2.11%
|
4.21
|
4.42
|
4.21
|
4.35
|
4.33
|
4.35
|
371,400
|
|
|
7/24/2025
|
+0.01 / +0.24%
|
4.23
|
4.34
|
4.20
|
4.26
|
4.23
|
4.26
|
225,200
|
|
|
7/23/2025
|
-0.01 / -0.23%
|
4.21
|
4.35
|
4.21
|
4.25
|
4.25
|
4.25
|
261,000
|
|
|
7/22/2025
|
-0.03 / -0.70%
|
4.29
|
4.32
|
4.17
|
4.26
|
4.23
|
4.26
|
222,600
|
|
|
7/21/2025
|
-0.16 / -3.60%
|
4.45
|
4.45
|
4.23
|
4.29
|
4.32
|
4.29
|
269,200
|
|
|
7/18/2025
|
+0.08 / +1.83%
|
4.48
|
4.52
|
4.37
|
4.45
|
4.44
|
4.45
|
693,000
|
|
|
7/17/2025
|
+0.05 / +1.16%
|
4.32
|
4.46
|
4.25
|
4.37
|
4.34
|
4.37
|
614,800
|
|
|
7/16/2025
|
+0.11 / +2.61%
|
4.21
|
4.32
|
4.18
|
4.32
|
4.24
|
4.32
|
94,600
|
|
|
7/15/2025
|
+0.03 / +0.72%
|
4.18
|
4.26
|
4.13
|
4.21
|
4.19
|
4.21
|
573,700
|
|
|
7/14/2025
|
-0.02 / -0.48%
|
4.20
|
4.29
|
4.05
|
4.18
|
4.14
|
4.18
|
494,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|