|
Closing price on 10/4/2023
|
|
| Open |
3.97 |
| High |
4.18 |
| Low |
3.75 |
| Volume |
112,500 |
| Split-adjusted Price |
4.06 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.06 / +1.50%
|
3.97
|
4.18
|
3.75
|
4.06
|
4.03
|
4.06
|
112,500
|
|
|
10/3/2023
|
-0.21 / -4.99%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
203,300
|
|
|
10/2/2023
|
+0.03 / +0.72%
|
4.22
|
4.29
|
4.20
|
4.21
|
4.24
|
4.21
|
56,400
|
|
|
9/29/2023
|
+0.11 / +2.70%
|
4.19
|
4.19
|
4.08
|
4.18
|
4.14
|
4.18
|
167,700
|
|
|
9/28/2023
|
-0.08 / -1.93%
|
4.19
|
4.19
|
4.07
|
4.07
|
4.12
|
4.07
|
93,600
|
|
|
9/27/2023
|
+0.03 / +0.73%
|
4.12
|
4.15
|
4.00
|
4.15
|
4.05
|
4.15
|
161,600
|
|
|
9/26/2023
|
-0.10 / -2.37%
|
4.02
|
4.25
|
4.02
|
4.12
|
4.16
|
4.12
|
160,300
|
|
|
9/25/2023
|
-0.31 / -6.84%
|
4.53
|
4.66
|
4.22
|
4.22
|
4.41
|
4.22
|
250,800
|
|
|
9/22/2023
|
-0.24 / -5.03%
|
4.70
|
4.70
|
4.44
|
4.53
|
4.51
|
4.53
|
386,700
|
|
|
9/21/2023
|
-0.18 / -3.64%
|
4.98
|
4.98
|
4.77
|
4.77
|
4.84
|
4.77
|
144,900
|
|
|
9/20/2023
|
+0.30 / +6.45%
|
4.55
|
4.95
|
4.55
|
4.95
|
4.77
|
4.95
|
142,400
|
|
|
9/19/2023
|
-0.05 / -1.06%
|
4.72
|
4.77
|
4.50
|
4.65
|
4.61
|
4.65
|
225,000
|
|
|
9/18/2023
|
-0.20 / -4.08%
|
4.88
|
4.90
|
4.70
|
4.70
|
4.77
|
4.70
|
263,800
|
|
|
9/15/2023
|
+0.02 / +0.41%
|
4.88
|
4.99
|
4.88
|
4.90
|
4.92
|
4.90
|
216,700
|
|
|
9/14/2023
|
-0.24 / -4.69%
|
5.12
|
5.12
|
4.85
|
4.88
|
4.96
|
4.88
|
436,700
|
|
|
9/13/2023
|
-0.15 / -2.85%
|
5.31
|
5.31
|
5.10
|
5.12
|
5.18
|
5.12
|
707,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
5.36
|
5.36
|
5.20
|
5.27
|
5.24
|
5.27
|
282,400
|
|
|
9/11/2023
|
-0.26 / -4.70%
|
5.55
|
5.58
|
5.16
|
5.27
|
5.36
|
5.27
|
593,700
|
|
|
9/8/2023
|
-0.02 / -0.36%
|
5.55
|
5.65
|
5.50
|
5.53
|
5.59
|
5.53
|
504,900
|
|
|
9/7/2023
|
-0.03 / -0.54%
|
5.58
|
5.74
|
5.53
|
5.55
|
5.60
|
5.55
|
439,800
|
|
|
9/6/2023
|
-0.02 / -0.36%
|
5.60
|
5.73
|
5.50
|
5.58
|
5.57
|
5.58
|
401,500
|
|
|
9/5/2023
|
+0.18 / +3.32%
|
5.50
|
5.65
|
5.44
|
5.60
|
5.51
|
5.60
|
455,000
|
|
|
8/31/2023
|
+0.15 / +2.85%
|
5.27
|
5.42
|
5.25
|
5.42
|
5.34
|
5.42
|
404,600
|
|
|
8/30/2023
|
+0.01 / +0.19%
|
5.26
|
5.37
|
5.22
|
5.27
|
5.26
|
5.27
|
111,900
|
|
|
8/29/2023
|
+0.06 / +1.15%
|
5.30
|
5.42
|
5.21
|
5.26
|
5.30
|
5.26
|
363,600
|
|
|
8/28/2023
|
-0.02 / -0.38%
|
5.30
|
5.32
|
5.09
|
5.20
|
5.17
|
5.20
|
226,500
|
|
|
8/25/2023
|
-0.04 / -0.76%
|
5.38
|
5.38
|
5.21
|
5.22
|
5.25
|
5.22
|
195,100
|
|
|
8/24/2023
|
+0.11 / +2.14%
|
5.15
|
5.27
|
5.15
|
5.26
|
5.23
|
5.26
|
287,500
|
|
|
8/23/2023
|
-0.09 / -1.72%
|
5.26
|
5.28
|
5.10
|
5.15
|
5.20
|
5.15
|
187,700
|
|
|
8/22/2023
|
-0.04 / -0.76%
|
5.36
|
5.36
|
4.92
|
5.24
|
5.11
|
5.24
|
470,400
|
|
|