Skip to main content
Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.740
-0.201 (-21.32%)
At close: Jun 26, 2026, 4:00 PM EDT
0.800
+0.060 (8.11%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Lucas GC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.811.050.690.740.74-21.32%1,408,855
Jun 25, 20261.231.300.920.940.94-34.23%3,975,642
Jun 24, 20261.732.191.401.431.43-11.74%305,106
Jun 23, 20261.701.711.611.621.620.63%12,653
Jun 22, 20261.841.841.601.611.61-9.55%155,477
Jun 18, 20261.871.871.781.781.78-7.29%2,664
Jun 17, 20261.901.931.801.921.92-1.54%20,997
Jun 16, 20261.911.991.901.951.953.72%5,778
Jun 15, 20261.862.071.821.881.884.44%59,274
Jun 12, 20261.782.011.781.801.801.12%57,956
Jun 11, 20261.851.961.501.781.78-8.26%130,438
Jun 10, 20261.882.261.881.941.944.31%99,511
Jun 9, 20261.901.901.841.861.86-6.53%2,411
Jun 8, 20261.842.071.841.991.993.38%9,651
Jun 5, 20261.931.971.751.931.93-5.64%10,201
Jun 4, 20261.932.101.932.042.040.49%2,640
Jun 3, 20262.102.101.902.032.03-3.33%5,257
Jun 2, 20262.052.101.882.102.102.34%11,388
Jun 1, 20261.842.081.822.052.0515.28%24,911
May 29, 20261.841.911.771.781.78-3.26%6,591
May 28, 20261.811.851.771.841.841.10%7,589
May 27, 20261.821.821.811.821.822.82%3,042
May 26, 20261.771.841.771.771.77-3.28%7,301
May 22, 20261.811.851.781.831.83-1.61%7,569
May 21, 20261.842.001.771.861.862.76%8,692
May 20, 20261.931.931.701.811.81-6.22%3,654
May 19, 20261.581.951.581.931.9310.29%3,225
May 18, 20261.881.971.701.751.752.94%5,257
May 15, 20261.691.781.631.701.70-6.34%5,342
May 14, 20261.801.991.681.821.82-3.46%8,252
May 13, 20261.801.901.761.881.886.82%3,150
May 12, 20261.801.801.691.761.765.39%3,027
May 11, 20261.781.871.671.671.67-6.96%5,306
May 8, 20261.711.961.711.801.800.28%1,778
May 7, 20261.771.941.711.791.791.13%4,054
May 6, 20261.781.801.771.771.77-1.67%2,004
May 5, 20261.841.901.711.801.80-0.55%3,254
May 4, 20261.731.951.721.811.813.43%3,287
May 1, 20261.891.891.751.751.75-5.15%4,561
Apr 30, 20261.861.861.611.851.857.27%11,687
Apr 29, 20261.942.121.601.721.72-14.00%20,200
Apr 28, 20261.952.001.802.002.002.56%2,386
Apr 27, 20261.972.001.911.951.95-1.52%4,337
Apr 24, 20261.782.001.781.981.9810.61%2,956
Apr 23, 20261.791.901.751.791.79-6.77%5,033
Apr 22, 20262.022.021.631.921.92-7.25%13,833
Apr 21, 20262.082.091.952.072.073.50%3,268
Apr 20, 20261.582.281.522.002.004.17%19,436
Apr 17, 20261.781.931.781.921.92-0.52%2,423
Apr 16, 20261.791.991.761.931.939.66%6,174
Apr 15, 20261.891.911.761.761.76-6.88%2,623
Apr 14, 20261.812.021.811.891.893.85%3,925
Apr 13, 20261.931.931.821.821.82-4.21%1,242
Apr 10, 20262.002.001.811.901.90-4.53%4,515
Apr 9, 20261.732.051.731.991.9913.73%9,374
Apr 8, 20261.751.751.751.751.7512.18%1,218
Apr 7, 20261.511.561.451.561.560.01%3,246
Apr 6, 20261.561.561.561.561.56-0.01%299
Apr 2, 20261.491.581.461.561.564.70%3,448
Apr 1, 20261.561.561.491.491.49-2.61%2,626
Mar 31, 20261.491.531.481.531.535.52%10,230
Mar 30, 20261.581.671.451.451.45-8.23%7,329
Mar 27, 20261.431.861.431.581.583.27%11,565
Mar 26, 20261.531.531.531.531.53-4.38%1,194
Mar 25, 20261.591.601.431.601.601.27%2,206
Mar 24, 20261.581.601.561.581.58-3.66%5,239
Mar 23, 20261.711.711.501.641.64-6.22%4,758
Mar 19, 20261.681.761.681.751.752.87%1,489
Mar 18, 20261.781.781.641.701.70-4.49%1,978
Mar 17, 20261.721.801.601.781.787.88%19,856
Mar 16, 20261.721.721.621.651.653.64%2,994
Mar 13, 20261.661.681.591.591.59-4.10%4,647
Mar 12, 20261.621.661.601.661.66-1.19%5,997
Mar 11, 20261.721.721.651.681.68-0.91%3,400
Mar 10, 20261.671.721.651.701.702.14%3,854
Mar 9, 20261.821.821.651.661.66-3.21%3,401
Mar 6, 20261.831.831.601.721.72-3.38%12,838
Mar 5, 20261.721.821.721.781.783.80%5,279
Mar 4, 20262.082.081.631.711.71-3.39%19,393
Mar 3, 20261.721.951.591.771.773.32%12,156
Mar 2, 20261.701.751.551.711.711.98%15,700
Feb 27, 20261.711.721.641.681.68-0.59%3,100
Feb 26, 20261.681.801.661.691.692.42%5,659
Feb 25, 20261.791.791.641.651.65-2.37%3,666
Feb 24, 20261.781.791.661.691.692.42%6,238
Feb 23, 20261.671.681.561.651.65-4,293
Feb 20, 20261.801.801.651.651.65-7.82%1,572
Feb 19, 20261.411.791.411.791.79-1.10%8,267
Feb 18, 20261.751.861.751.811.81-4.23%2,548
Feb 17, 20261.761.891.611.891.891.07%3,991
Feb 13, 20261.981.981.511.871.87-4.59%5,131
Feb 12, 20261.701.961.471.961.9613.29%71,330
Feb 11, 20261.801.801.151.731.73-3.89%134,086
Feb 10, 20261.771.961.731.801.80-9.09%40,860
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%10,386