|
|
Closing price on 7/25/2025
|
|
| Open |
4.21 |
| High |
4.42 |
| Low |
4.21 |
| Volume |
371,400 |
| Split-adjusted Price |
4.35 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2025
|
-0.11 / -2.55%
|
4.29
|
4.36
|
4.20
|
4.20
|
4.24
|
4.20
|
424,600
|
|
|
7/10/2025
|
-0.16 / -3.58%
|
4.41
|
4.47
|
4.31
|
4.31
|
4.37
|
4.31
|
331,900
|
|
|
7/9/2025
|
-0.05 / -1.11%
|
4.54
|
4.55
|
4.31
|
4.47
|
4.43
|
4.47
|
632,100
|
|
|
7/8/2025
|
+0.05 / +1.12%
|
4.57
|
4.62
|
4.47
|
4.52
|
4.54
|
4.52
|
345,900
|
|
|
7/7/2025
|
+0.29 / +6.94%
|
4.17
|
4.47
|
4.15
|
4.47
|
4.38
|
4.47
|
650,800
|
|
|
7/4/2025
|
+0.06 / +1.46%
|
4.12
|
4.20
|
4.12
|
4.18
|
4.16
|
4.18
|
441,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.03
|
4.12
|
4.13
|
4.12
|
513,800
|
|
|
7/2/2025
|
0.00 / 0.00%
|
4.12
|
4.21
|
4.07
|
4.12
|
4.13
|
4.12
|
440,100
|
|
|
7/1/2025
|
+0.07 / +1.73%
|
4.14
|
4.20
|
4.01
|
4.12
|
4.09
|
4.12
|
466,700
|
|
|
6/30/2025
|
-0.18 / -4.26%
|
4.28
|
4.28
|
4.02
|
4.05
|
4.10
|
4.05
|
667,600
|
|
|
6/27/2025
|
+0.24 / +6.02%
|
4.20
|
4.25
|
4.10
|
4.23
|
4.20
|
4.23
|
1,043,300
|
|
|
6/26/2025
|
+0.26 / +6.97%
|
3.85
|
3.99
|
3.82
|
3.99
|
3.96
|
3.99
|
995,000
|
|
|
6/25/2025
|
+0.24 / +6.88%
|
3.46
|
3.73
|
3.46
|
3.73
|
3.62
|
3.73
|
209,600
|
|
|
6/24/2025
|
-0.06 / -1.69%
|
3.68
|
3.68
|
3.37
|
3.49
|
3.48
|
3.49
|
342,100
|
|
|
6/23/2025
|
-0.14 / -3.79%
|
3.65
|
3.69
|
3.50
|
3.55
|
3.55
|
3.55
|
227,600
|
|
|
6/20/2025
|
+0.07 / +1.93%
|
3.87
|
3.87
|
3.69
|
3.69
|
3.81
|
3.69
|
1,001,800
|
|
|
6/19/2025
|
+0.23 / +6.78%
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
95,800
|
|
|
6/18/2025
|
+0.22 / +6.94%
|
3.20
|
3.39
|
3.20
|
3.39
|
3.36
|
3.39
|
316,600
|
|
|
6/17/2025
|
+0.03 / +0.96%
|
3.19
|
3.19
|
3.11
|
3.17
|
3.13
|
3.17
|
188,600
|
|
|
6/16/2025
|
-0.02 / -0.63%
|
3.18
|
3.18
|
3.10
|
3.14
|
3.13
|
3.14
|
100,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|