Skip to main content
Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
1.660
-0.055 (-3.21%)
At close: Mar 9, 2026, 4:00 PM EDT
1.670
+0.010 (0.60%)
After-hours: Mar 9, 2026, 6:42 PM EDT

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.821.651.661.66-3.21%3,151
Mar 6, 20261.831.831.601.721.72-3.38%12,837
Mar 5, 20261.721.821.721.781.783.80%3,680
Mar 4, 20262.082.081.631.711.71-3.39%19,392
Mar 3, 20261.721.951.591.771.773.33%11,506
Mar 2, 20261.701.751.551.711.711.96%15,700
Feb 27, 20261.711.721.641.681.68-0.59%3,095
Feb 26, 20261.681.801.661.691.692.42%5,659
Feb 25, 20261.791.791.641.651.65-2.37%3,608
Feb 24, 20261.781.791.661.691.692.42%6,238
Feb 23, 20261.671.681.561.651.65-3,826
Feb 20, 20261.801.801.651.651.65-7.82%1,566
Feb 19, 20261.411.791.411.791.79-1.10%8,266
Feb 18, 20261.751.861.751.811.81-4.23%2,547
Feb 17, 20261.761.891.611.891.891.07%3,991
Feb 13, 20261.981.981.511.871.87-4.59%5,045
Feb 12, 20261.701.961.471.961.9613.29%70,873
Feb 11, 20261.801.801.151.731.73-3.89%133,640
Feb 10, 20261.771.961.731.801.80-9.09%40,784
Feb 9, 20261.911.981.831.981.984.21%6,901
Feb 6, 20261.861.901.751.901.904.40%3,810
Feb 5, 20261.712.011.701.821.82-3.70%24,206
Feb 4, 20261.992.041.841.891.89-8.70%16,452
Feb 3, 20261.992.111.992.072.07-1.43%16,358
Feb 2, 20262.112.132.042.102.10-0.47%10,274
Jan 30, 20262.152.372.032.112.110.48%92,403
Jan 29, 20262.212.212.072.102.10-6.04%4,004
Jan 28, 20262.022.361.942.242.243.47%17,235
Jan 27, 20262.142.162.022.162.160.47%11,628
Jan 26, 20262.222.222.102.152.15-1.83%14,754
Jan 23, 20262.262.312.192.192.19-3.10%5,348
Jan 22, 20262.262.492.252.262.26-1.31%16,361
Jan 21, 20261.972.331.942.292.2915.66%81,608
Jan 20, 20261.932.031.901.981.98-4.81%14,673
Jan 16, 20262.032.161.952.082.08-0.48%17,013
Jan 15, 20262.072.161.942.092.090.97%20,912
Jan 14, 20262.042.122.012.072.07-3.27%10,793
Jan 13, 20261.992.141.982.142.149.18%14,666
Jan 12, 20262.182.261.681.961.96-9.26%38,964
Jan 9, 20262.152.162.122.162.160.19%1,441
Jan 8, 20262.182.182.022.162.16-1.10%6,499
Jan 7, 20262.342.342.122.182.180.46%18,784
Jan 6, 20262.132.322.112.172.17-1.36%4,888
Jan 5, 20262.172.302.172.202.20-4.35%9,740
Jan 2, 20262.192.492.132.302.306.04%7,050
Dec 31, 20251.972.301.972.172.175.80%23,268
Dec 30, 20252.082.082.012.052.052.50%6,153
Dec 29, 20252.082.211.982.002.00-10.31%26,520
Dec 26, 20252.202.302.152.232.231.83%41,692
Dec 24, 20252.052.201.972.192.197.88%99,179
Dec 23, 20251.972.081.932.032.032.01%20,070
Dec 22, 20252.182.201.871.991.99-7.44%57,181
Dec 19, 20252.242.362.092.152.15-1.38%7,122
Dec 18, 20252.272.292.182.182.18-3.96%3,453
Dec 17, 20252.212.292.072.272.273.18%15,462
Dec 16, 20252.212.272.142.202.20-6.58%9,832
Dec 15, 20252.442.462.302.362.36-5.80%13,317
Dec 12, 20252.622.622.412.502.50-2.34%5,432
Dec 11, 20252.682.682.552.562.56-6.23%4,976
Dec 10, 20252.542.772.532.732.734.60%15,885
Dec 9, 20252.752.752.602.612.61-5.78%7,853
Dec 8, 20252.502.982.502.772.7710.36%42,453
Dec 5, 20252.472.542.412.512.512.45%8,673
Dec 4, 20252.452.522.422.452.45-2.78%8,692
Dec 3, 20252.502.632.342.522.520.80%11,226
Dec 2, 20252.552.622.252.502.500.81%4,521
Dec 1, 20252.632.632.352.482.48-5.70%8,371
Nov 28, 20252.442.632.402.632.6310.50%8,634
Nov 26, 20252.552.562.312.382.38-11.19%22,457
Nov 25, 20252.322.682.272.682.6820.18%24,714
Nov 24, 20252.052.372.052.232.235.69%23,668
Nov 21, 20252.132.162.012.112.11-2.31%12,001
Nov 20, 20252.352.352.132.162.16-6.09%24,628
Nov 19, 20252.322.462.142.302.302.22%14,746
Nov 18, 20252.312.362.142.252.25-2.17%14,682
Nov 17, 20252.362.402.172.302.30-1.71%21,324
Nov 14, 20252.482.542.112.342.34-2.09%21,006
Nov 13, 20252.552.552.372.392.39-7.72%36,226
Nov 12, 20252.622.682.542.592.59-0.38%42,671
Nov 11, 20252.682.692.492.602.60-2.62%28,337
Nov 10, 20252.722.822.502.672.67-1.84%58,630
Nov 7, 20252.692.912.612.722.72-1.09%71,090
Nov 6, 20252.902.902.712.752.75-7.09%63,975
Nov 5, 20253.163.392.702.962.96-11.64%183,803
Nov 4, 20252.613.352.483.353.359.48%624,024
Nov 3, 20253.293.572.983.063.0611.68%10,142,090
Oct 31, 20252.812.812.702.742.74-2.84%3,056,079
Oct 30, 20252.882.882.692.822.82-2.08%19,388
Oct 29, 20252.922.962.852.882.88-1.37%19,806
Oct 28, 20252.903.002.862.922.921.74%10,685
Oct 27, 20252.772.892.762.872.871.77%28,504
Oct 24, 20252.902.902.802.822.82-0.35%18,711
Oct 23, 20252.762.882.762.832.833.66%11,545
Oct 22, 20252.942.992.672.732.73-2.50%28,746
Oct 21, 20253.083.082.752.802.80-10.54%62,342
Oct 20, 20253.033.173.033.133.133.30%20,233
Oct 17, 20253.463.463.023.033.03-12.93%45,699
Oct 16, 20253.703.733.463.483.48-5.43%41,990
Oct 15, 20253.673.843.603.683.68-3.41%64,933
Oct 14, 20254.184.363.673.813.81-5.93%278,449