|
Closing price on 5/19/2025
|
|
| Open |
3.10 |
| High |
3.28 |
| Low |
3.10 |
| Volume |
27,900 |
| Split-adjusted Price |
3.15 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.01 / -0.32%
|
3.10
|
3.28
|
3.10
|
3.15
|
3.11
|
3.15
|
27,900
|
|
|
5/16/2025
|
-0.13 / -3.95%
|
3.30
|
3.32
|
3.07
|
3.16
|
3.15
|
3.16
|
203,200
|
|
|
5/15/2025
|
+0.16 / +5.11%
|
3.15
|
3.29
|
3.06
|
3.29
|
3.12
|
3.29
|
221,600
|
|
|
5/14/2025
|
-0.02 / -0.63%
|
3.15
|
3.15
|
3.10
|
3.13
|
3.12
|
3.13
|
10,800
|
|
|
5/13/2025
|
-0.01 / -0.32%
|
3.17
|
3.23
|
3.00
|
3.15
|
3.09
|
3.15
|
49,900
|
|
|
5/12/2025
|
-0.01 / -0.32%
|
3.18
|
3.18
|
3.06
|
3.16
|
3.14
|
3.16
|
49,700
|
|
|
5/9/2025
|
+0.02 / +0.63%
|
3.19
|
3.28
|
3.16
|
3.17
|
3.18
|
3.17
|
105,700
|
|
|
5/8/2025
|
+0.01 / +0.32%
|
3.15
|
3.15
|
3.08
|
3.15
|
3.10
|
3.15
|
79,100
|
|
|
5/7/2025
|
+0.02 / +0.64%
|
3.11
|
3.18
|
3.11
|
3.14
|
3.13
|
3.14
|
22,700
|
|
|
5/6/2025
|
+0.01 / +0.32%
|
3.14
|
3.19
|
3.10
|
3.12
|
3.14
|
3.12
|
62,400
|
|
|
5/5/2025
|
+0.04 / +1.30%
|
3.10
|
3.14
|
3.07
|
3.11
|
3.10
|
3.11
|
13,000
|
|
|
4/29/2025
|
-0.05 / -1.60%
|
3.13
|
3.15
|
3.07
|
3.07
|
3.08
|
3.07
|
19,100
|
|
|
4/28/2025
|
+0.08 / +2.63%
|
3.05
|
3.12
|
3.00
|
3.12
|
3.04
|
3.12
|
73,400
|
|
|
4/25/2025
|
-0.15 / -4.70%
|
3.19
|
3.23
|
3.00
|
3.04
|
3.05
|
3.04
|
86,500
|
|
|
4/24/2025
|
+0.04 / +1.27%
|
3.14
|
3.25
|
3.11
|
3.19
|
3.15
|
3.19
|
129,800
|
|
|
4/23/2025
|
+0.09 / +2.94%
|
3.25
|
3.25
|
3.02
|
3.15
|
3.11
|
3.15
|
32,700
|
|
|
4/22/2025
|
-0.14 / -4.38%
|
3.25
|
3.25
|
2.99
|
3.06
|
3.04
|
3.06
|
110,800
|
|
|
4/21/2025
|
+0.04 / +1.27%
|
2.98
|
3.26
|
2.98
|
3.20
|
3.11
|
3.20
|
62,000
|
|
|
4/18/2025
|
-0.05 / -1.56%
|
3.19
|
3.34
|
3.15
|
3.16
|
3.17
|
3.16
|
129,100
|
|
|
4/17/2025
|
-0.06 / -1.83%
|
3.16
|
3.30
|
3.16
|
3.21
|
3.21
|
3.21
|
69,200
|
|
|
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
|
|
|