|
Closing price on 12/6/2023
|
|
| Open |
4.13 |
| High |
4.17 |
| Low |
4.05 |
| Volume |
255,800 |
| Split-adjusted Price |
4.14 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.06 / +1.47%
|
4.13
|
4.17
|
4.05
|
4.14
|
4.11
|
4.14
|
255,800
|
|
|
12/5/2023
|
-0.05 / -1.21%
|
4.20
|
4.21
|
4.08
|
4.08
|
4.11
|
4.08
|
128,900
|
|
|
12/4/2023
|
+0.13 / +3.25%
|
4.00
|
4.18
|
4.00
|
4.13
|
4.07
|
4.13
|
229,800
|
|
|
12/1/2023
|
-0.05 / -1.23%
|
4.07
|
4.07
|
3.99
|
4.00
|
4.00
|
4.00
|
70,400
|
|
|
11/30/2023
|
0.00 / 0.00%
|
4.09
|
4.13
|
4.02
|
4.05
|
4.07
|
4.05
|
78,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
4.04
|
4.08
|
4.02
|
4.05
|
4.05
|
4.05
|
127,800
|
|
|
11/28/2023
|
+0.04 / +1.00%
|
4.01
|
4.13
|
4.00
|
4.05
|
4.01
|
4.05
|
65,100
|
|
|
11/27/2023
|
-0.06 / -1.47%
|
4.10
|
4.17
|
4.01
|
4.01
|
4.05
|
4.01
|
95,200
|
|
|
11/24/2023
|
-0.06 / -1.45%
|
4.15
|
4.27
|
4.00
|
4.07
|
4.06
|
4.07
|
160,800
|
|
|
11/23/2023
|
-0.22 / -5.06%
|
4.40
|
4.40
|
4.13
|
4.13
|
4.29
|
4.13
|
362,200
|
|
|
11/22/2023
|
+0.05 / +1.16%
|
4.40
|
4.40
|
4.25
|
4.35
|
4.35
|
4.35
|
235,000
|
|
|
11/21/2023
|
+0.19 / +4.62%
|
4.12
|
4.31
|
4.12
|
4.30
|
4.23
|
4.30
|
437,300
|
|
|
11/20/2023
|
-0.10 / -2.38%
|
4.10
|
4.15
|
4.10
|
4.11
|
4.11
|
4.11
|
113,000
|
|
|
11/17/2023
|
+0.11 / +2.68%
|
4.10
|
4.37
|
4.10
|
4.21
|
4.26
|
4.21
|
379,400
|
|
|
11/16/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.07
|
4.10
|
4.09
|
4.10
|
32,300
|
|
|
11/15/2023
|
+0.01 / +0.24%
|
4.12
|
4.25
|
4.10
|
4.10
|
4.14
|
4.10
|
130,300
|
|
|
11/14/2023
|
-0.02 / -0.49%
|
4.15
|
4.15
|
4.04
|
4.09
|
4.08
|
4.09
|
82,900
|
|
|
11/13/2023
|
-0.04 / -0.96%
|
4.18
|
4.20
|
4.01
|
4.11
|
4.11
|
4.11
|
62,300
|
|
|
11/10/2023
|
-0.01 / -0.24%
|
4.15
|
4.23
|
4.07
|
4.15
|
4.11
|
4.15
|
146,900
|
|
|
11/9/2023
|
+0.12 / +2.97%
|
4.10
|
4.20
|
4.04
|
4.16
|
4.10
|
4.16
|
226,000
|
|
|
11/8/2023
|
+0.16 / +4.12%
|
3.75
|
4.09
|
3.75
|
4.04
|
3.94
|
4.04
|
153,300
|
|
|
11/7/2023
|
-0.02 / -0.51%
|
3.84
|
3.93
|
3.84
|
3.88
|
3.86
|
3.88
|
42,100
|
|
|
11/6/2023
|
-0.03 / -0.76%
|
3.94
|
3.98
|
3.84
|
3.90
|
3.88
|
3.90
|
52,200
|
|
|
11/3/2023
|
-0.06 / -1.50%
|
4.04
|
4.04
|
3.90
|
3.93
|
3.93
|
3.93
|
104,600
|
|
|
11/2/2023
|
+0.25 / +6.68%
|
3.83
|
4.00
|
3.72
|
3.99
|
3.86
|
3.99
|
111,900
|
|
|
11/1/2023
|
-0.01 / -0.27%
|
3.75
|
3.75
|
3.57
|
3.74
|
3.65
|
3.74
|
74,100
|
|
|
10/31/2023
|
-0.03 / -0.79%
|
3.84
|
3.84
|
3.62
|
3.75
|
3.69
|
3.75
|
78,900
|
|
|
10/30/2023
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.74
|
3.78
|
44,400
|
|
|
10/27/2023
|
+0.06 / +1.63%
|
3.70
|
3.80
|
3.50
|
3.74
|
3.63
|
3.74
|
261,600
|
|
|
10/26/2023
|
-0.27 / -6.84%
|
3.81
|
4.02
|
3.68
|
3.68
|
3.72
|
3.68
|
250,300
|
|
|