|
|
Closing price on 4/16/2025
|
|
| Open |
3.17 |
| High |
3.29 |
| Low |
3.15 |
| Volume |
29,500 |
| Split-adjusted Price |
3.27 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.01 / -0.30%
|
3.17
|
3.29
|
3.15
|
3.27
|
3.22
|
3.27
|
29,500
|
|
|
4/15/2025
|
-0.04 / -1.20%
|
3.20
|
3.33
|
3.19
|
3.28
|
3.21
|
3.28
|
124,500
|
|
|
4/14/2025
|
-0.01 / -0.30%
|
3.31
|
3.33
|
3.19
|
3.32
|
3.25
|
3.32
|
64,400
|
|
|
4/11/2025
|
+0.16 / +5.05%
|
3.20
|
3.37
|
3.14
|
3.33
|
3.24
|
3.33
|
168,400
|
|
|
4/10/2025
|
+0.20 / +6.73%
|
3.16
|
3.17
|
3.15
|
3.17
|
3.17
|
3.17
|
43,200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
2.95
|
2.98
|
2.88
|
2.97
|
2.93
|
2.97
|
23,700
|
|
|
4/8/2025
|
-0.10 / -3.26%
|
3.08
|
3.08
|
2.88
|
2.97
|
3.00
|
2.97
|
87,400
|
|
|
4/4/2025
|
+0.03 / +0.99%
|
2.86
|
3.07
|
2.85
|
3.07
|
2.96
|
3.07
|
380,000
|
|
|
4/3/2025
|
-0.22 / -6.75%
|
3.07
|
3.29
|
3.04
|
3.04
|
3.05
|
3.04
|
350,000
|
|
|
4/2/2025
|
-0.03 / -0.91%
|
3.25
|
3.36
|
3.20
|
3.26
|
3.25
|
3.26
|
75,400
|
|
|
4/1/2025
|
+0.12 / +3.79%
|
3.17
|
3.32
|
3.17
|
3.29
|
3.29
|
3.29
|
152,600
|
|
|
3/31/2025
|
-0.03 / -0.94%
|
3.05
|
3.18
|
3.05
|
3.17
|
3.11
|
3.17
|
24,700
|
|
|
3/28/2025
|
-0.01 / -0.31%
|
3.22
|
3.28
|
3.20
|
3.20
|
3.23
|
3.20
|
82,100
|
|
|
3/27/2025
|
-0.15 / -4.46%
|
3.36
|
3.36
|
3.21
|
3.21
|
3.25
|
3.21
|
111,200
|
|
|
3/26/2025
|
+0.02 / +0.60%
|
3.25
|
3.44
|
3.25
|
3.36
|
3.33
|
3.36
|
87,400
|
|
|
3/25/2025
|
-0.04 / -1.18%
|
3.38
|
3.39
|
3.20
|
3.34
|
3.35
|
3.34
|
112,200
|
|
|
3/24/2025
|
+0.08 / +2.42%
|
3.45
|
3.45
|
3.23
|
3.38
|
3.33
|
3.38
|
283,900
|
|
|
3/21/2025
|
+0.21 / +6.80%
|
3.09
|
3.30
|
3.09
|
3.30
|
3.21
|
3.30
|
261,500
|
|
|
3/20/2025
|
+0.04 / +1.31%
|
2.95
|
3.16
|
2.95
|
3.09
|
3.10
|
3.09
|
86,300
|
|
|
3/19/2025
|
-0.02 / -0.65%
|
3.05
|
3.16
|
3.03
|
3.05
|
3.05
|
3.05
|
44,700
|
|
|
3/18/2025
|
-0.06 / -1.92%
|
3.22
|
3.22
|
3.07
|
3.07
|
3.09
|
3.07
|
42,600
|
|
|
3/17/2025
|
+0.01 / +0.32%
|
3.08
|
3.16
|
3.06
|
3.13
|
3.08
|
3.13
|
64,300
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.06
|
3.12
|
3.08
|
3.12
|
62,800
|
|
|
3/13/2025
|
-0.03 / -0.95%
|
3.15
|
3.20
|
3.07
|
3.12
|
3.11
|
3.12
|
167,300
|
|
|
3/12/2025
|
+0.09 / +2.94%
|
3.06
|
3.15
|
3.06
|
3.15
|
3.09
|
3.15
|
52,400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.03
|
3.06
|
2.85
|
3.06
|
2.99
|
3.06
|
14,100
|
|
|
3/10/2025
|
+0.02 / +0.66%
|
3.04
|
3.13
|
3.03
|
3.06
|
3.05
|
3.06
|
31,000
|
|
|
3/7/2025
|
+0.16 / +5.56%
|
2.90
|
3.04
|
2.88
|
3.04
|
2.94
|
3.04
|
48,000
|
|
|
3/6/2025
|
-0.08 / -2.70%
|
3.06
|
3.06
|
2.86
|
2.88
|
2.91
|
2.88
|
311,200
|
|
|
3/5/2025
|
-0.12 / -3.90%
|
3.02
|
3.10
|
2.94
|
2.96
|
3.02
|
2.96
|
365,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|