Skip to main content
Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
2.000
+0.050 (2.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.952.001.802.002.002.56%2,386
Apr 27, 20261.972.001.911.951.95-1.52%4,336
Apr 24, 20261.782.001.781.981.9810.61%2,956
Apr 23, 20261.791.901.751.791.79-6.77%4,963
Apr 22, 20262.022.021.631.921.92-7.25%12,671
Apr 21, 20262.082.091.952.072.073.50%3,253
Apr 20, 20261.582.281.522.002.004.17%19,436
Apr 17, 20261.781.931.781.921.92-0.52%2,323
Apr 16, 20261.791.991.761.931.939.66%6,073
Apr 15, 20261.891.911.761.761.76-6.88%2,593
Apr 14, 20261.812.021.811.891.893.85%3,915
Apr 13, 20261.931.931.821.821.82-4.21%1,232
Apr 10, 20262.002.001.811.901.90-4.52%4,408
Apr 9, 20261.732.051.731.991.9913.71%9,328
Apr 8, 20261.751.751.751.751.7512.18%468
Apr 7, 20261.511.561.451.561.56-3,231
Apr 6, 20261.561.561.561.561.56-299
Apr 2, 20261.491.581.461.561.564.70%3,448
Apr 1, 20261.561.561.491.491.49-2.61%2,446
Mar 31, 20261.491.531.481.531.535.52%9,968
Mar 30, 20261.581.671.451.451.45-8.23%7,328
Mar 27, 20261.431.861.431.581.583.27%11,565
Mar 26, 20261.531.531.531.531.53-4.38%1,193
Mar 25, 20261.591.601.431.601.601.27%2,203
Mar 24, 20261.581.601.561.581.58-3.66%5,239
Mar 23, 20261.711.711.501.641.64-6.23%4,732
Mar 19, 20261.681.761.681.751.752.88%1,489
Mar 18, 20261.781.781.641.701.70-4.49%1,948
Mar 17, 20261.721.801.601.781.787.88%19,840
Mar 16, 20261.721.721.621.651.653.64%2,974
Mar 13, 20261.661.681.591.591.59-4.10%4,473
Mar 12, 20261.621.661.601.661.66-1.19%5,894
Mar 11, 20261.721.721.651.681.68-0.94%3,400
Mar 10, 20261.671.721.651.701.702.17%3,854
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