|
|
Closing price on 1/8/2026
|
|
| Open |
5.90 |
| High |
6.23 |
| Low |
5.88 |
| Volume |
160,400 |
| Split-adjusted Price |
5.88 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
0.00 / 0.00%
|
5.90
|
6.23
|
5.88
|
5.88
|
5.97
|
5.88
|
160,400
|
|
|
1/7/2026
|
-0.29 / -4.70%
|
6.18
|
6.18
|
5.74
|
5.88
|
5.94
|
5.88
|
673,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
6.19
|
6.25
|
6.17
|
6.17
|
6.18
|
6.17
|
257,200
|
|
|
1/5/2026
|
+0.06 / +0.98%
|
6.14
|
6.24
|
6.14
|
6.17
|
6.20
|
6.17
|
464,300
|
|
|
12/31/2025
|
-0.23 / -3.63%
|
6.34
|
6.38
|
6.10
|
6.11
|
6.22
|
6.11
|
445,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.20
|
6.34
|
6.24
|
6.34
|
262,300
|
|
|
12/29/2025
|
+0.08 / +1.28%
|
6.28
|
6.69
|
6.20
|
6.34
|
6.33
|
6.34
|
299,000
|
|
|
12/26/2025
|
-0.04 / -0.63%
|
6.25
|
6.35
|
5.90
|
6.26
|
6.14
|
6.26
|
187,200
|
|
|
12/25/2025
|
-0.09 / -1.41%
|
6.40
|
6.40
|
6.16
|
6.30
|
6.26
|
6.30
|
162,500
|
|
|
12/24/2025
|
+0.06 / +0.95%
|
6.33
|
6.39
|
6.20
|
6.39
|
6.28
|
6.39
|
112,900
|
|
|
12/23/2025
|
+0.11 / +1.77%
|
6.21
|
6.41
|
6.20
|
6.33
|
6.26
|
6.33
|
627,600
|
|
|
12/22/2025
|
-0.24 / -3.72%
|
6.46
|
6.46
|
6.20
|
6.22
|
6.28
|
6.22
|
301,700
|
|
|
12/19/2025
|
+0.08 / +1.25%
|
6.54
|
6.59
|
6.21
|
6.46
|
6.36
|
6.46
|
436,800
|
|
|
12/18/2025
|
+0.38 / +6.33%
|
6.01
|
6.42
|
6.01
|
6.38
|
6.31
|
6.38
|
708,900
|
|
|
12/17/2025
|
+0.39 / +6.95%
|
5.60
|
6.00
|
5.57
|
6.00
|
5.93
|
6.00
|
1,208,100
|
|
|
12/16/2025
|
-0.40 / -6.66%
|
6.01
|
6.01
|
5.60
|
5.61
|
5.89
|
5.61
|
337,100
|
|
|
12/15/2025
|
+0.29 / +5.07%
|
5.70
|
6.01
|
5.33
|
6.01
|
5.72
|
6.01
|
330,400
|
|
|
12/12/2025
|
-0.16 / -2.72%
|
5.67
|
5.86
|
5.60
|
5.72
|
5.70
|
5.72
|
424,600
|
|
|
12/11/2025
|
+0.20 / +3.52%
|
5.61
|
5.88
|
5.50
|
5.88
|
5.64
|
5.88
|
302,500
|
|
|
12/10/2025
|
-0.28 / -4.70%
|
6.10
|
6.10
|
5.60
|
5.68
|
5.76
|
5.68
|
712,000
|
|
|
12/9/2025
|
-0.31 / -4.94%
|
6.68
|
6.68
|
5.85
|
5.96
|
6.15
|
5.96
|
939,600
|
|
|
12/8/2025
|
+0.41 / +7.00%
|
5.92
|
6.27
|
5.92
|
6.27
|
6.26
|
6.27
|
1,496,500
|
|
|
12/5/2025
|
+0.06 / +1.03%
|
5.80
|
6.20
|
5.69
|
5.86
|
6.11
|
5.86
|
1,538,500
|
|
|
12/4/2025
|
-0.09 / -1.53%
|
5.80
|
5.90
|
5.76
|
5.80
|
5.81
|
5.80
|
145,500
|
|
|
12/3/2025
|
+0.10 / +1.73%
|
6.00
|
6.05
|
5.75
|
5.89
|
5.88
|
5.89
|
222,600
|
|
|
12/2/2025
|
-0.21 / -3.50%
|
5.92
|
6.00
|
5.67
|
5.79
|
5.80
|
5.79
|
484,900
|
|
|
12/1/2025
|
-0.18 / -2.91%
|
6.16
|
6.24
|
5.94
|
6.00
|
6.09
|
6.00
|
563,100
|
|
|
11/28/2025
|
-0.08 / -1.28%
|
6.26
|
6.29
|
6.00
|
6.18
|
6.15
|
6.18
|
411,200
|
|
|
11/27/2025
|
+0.01 / +0.16%
|
6.25
|
6.46
|
6.03
|
6.26
|
6.24
|
6.26
|
1,257,900
|
|
|
11/26/2025
|
+0.05 / +0.81%
|
6.20
|
6.25
|
5.77
|
6.25
|
5.98
|
6.25
|
547,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|