Skip to main content
The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
5.82
+0.10 (1.75%)
Dec 5, 2025, 4:00 PM EST - Market closed

The LGL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.795.925.725.825.821.75%3,887
Dec 4, 20255.935.935.725.725.72-2.89%4,435
Dec 3, 20255.925.995.815.895.89-0.51%6,212
Dec 2, 20255.875.925.805.925.923.50%2,169
Dec 1, 20256.056.055.725.725.72-1.84%16,546
Nov 28, 20255.705.945.455.835.831.52%12,444
Nov 26, 20256.046.055.745.745.74-1.03%6,752
Nov 25, 20256.166.185.805.805.80-4.61%20,024
Nov 24, 20256.396.396.086.086.08-4.25%30,741
Nov 21, 20256.256.406.256.356.350.47%4,421
Nov 20, 20256.456.506.266.326.32-2.92%3,226
Nov 19, 20256.256.516.256.516.514.16%10,084
Nov 18, 20256.256.336.256.256.25-0.48%879
Nov 17, 20256.206.326.206.286.280.62%4,468
Nov 14, 20256.206.246.206.246.240.65%686
Nov 13, 20255.956.225.906.206.206.00%15,305
Nov 12, 20255.906.055.795.855.850.86%6,232
Nov 11, 20255.665.945.665.805.80-0.85%2,791
Nov 10, 20255.865.965.805.855.85-0.26%3,229
Nov 7, 20255.856.035.855.875.870.26%2,920
Nov 6, 20255.756.005.675.855.85-0.85%4,943
Nov 5, 20256.036.115.905.905.90-0.72%8,717
Nov 4, 20256.146.165.925.945.94-4.30%9,888
Nov 3, 20256.206.215.956.216.212.64%4,205
Oct 31, 20256.146.156.056.056.05-2.73%1,728
Oct 30, 20256.066.226.016.226.22-0.29%4,379
Oct 29, 20256.006.246.006.246.241.27%752
Oct 28, 20256.186.266.076.166.16-0.96%3,153
Oct 27, 20256.366.366.176.226.22-0.80%2,394
Oct 24, 20256.376.376.236.276.27-1.54%2,458
Oct 23, 20256.376.376.376.376.371.48%233
Oct 22, 20256.396.396.286.286.280.40%1,093
Oct 21, 20256.276.276.256.256.25-0.21%746
Oct 20, 20256.156.266.156.266.261.00%468
Oct 17, 20256.286.396.206.206.20-2.35%4,055
Oct 16, 20256.456.456.256.356.350.16%1,684
Oct 15, 20256.346.346.276.346.342.26%3,492
Oct 14, 20256.296.456.206.206.20-1.74%4,541
Oct 13, 20256.256.526.256.316.31-2.77%2,071
Oct 10, 20256.366.496.356.496.492.04%1,806
Oct 9, 20256.506.506.296.366.36-2.60%2,152
Oct 8, 20256.506.606.306.536.530.46%12,974
Oct 7, 20256.516.606.256.506.50-13,239
Oct 6, 20256.526.576.406.506.50-2.26%6,033
Oct 3, 20256.556.686.556.656.650.45%6,434
Oct 2, 20256.646.806.606.626.62-1.93%3,629
Oct 1, 20256.796.796.756.756.751.17%1,612
Sep 30, 20256.686.686.676.676.670.94%752
Sep 29, 20256.706.926.606.616.61-1.34%6,823
Sep 26, 20256.666.896.596.706.70-3.90%5,855
Sep 25, 20256.687.006.686.976.974.06%9,178
Sep 24, 20256.706.706.706.706.700.15%392
Sep 23, 20256.756.836.636.696.69-1.52%4,532
Sep 22, 20256.816.976.576.796.79-3.78%8,752
Sep 19, 20257.267.266.927.067.067.79%84,220
Sep 18, 20256.786.786.506.556.553.97%15,216
Sep 17, 20256.206.426.136.306.300.80%13,093
Sep 16, 20256.296.446.026.256.25-4.29%4,665
Sep 12, 20256.536.536.536.536.530.46%155
Sep 11, 20256.636.706.506.506.50-4.69%5,987
Sep 10, 20256.636.826.606.826.823.16%9,004
Sep 9, 20256.746.746.526.616.61-0.14%9,593
Sep 8, 20256.796.796.626.626.620.15%1,061
Sep 5, 20256.606.616.606.616.61-0.41%666
Sep 4, 20256.646.646.646.646.640.11%282
Sep 3, 20256.696.706.636.636.63-0.60%1,885
Sep 2, 20256.506.726.506.676.672.77%2,803
Aug 29, 20256.496.506.406.496.492.54%7,937
Aug 28, 20256.466.506.336.336.33-1.26%8,449
Aug 27, 20256.566.756.416.416.41-5.80%4,056
Aug 26, 20256.816.816.816.816.813.11%791
Aug 25, 20256.606.736.606.606.60-1,811
Aug 22, 20256.646.666.416.606.602.96%4,931
Aug 21, 20256.506.506.276.416.41-4.13%3,765
Aug 20, 20256.696.696.696.696.691.61%293
Aug 19, 20256.696.766.586.586.580.77%3,774
Aug 18, 20256.906.996.536.536.53-5.98%8,957
Aug 15, 20256.956.956.956.956.95-0.47%859
Aug 14, 20256.926.986.926.986.98-0.81%6,437
Aug 13, 20257.157.157.047.047.04-1.35%3,461
Aug 12, 20257.147.147.067.137.130.08%1,918
Aug 11, 20257.137.137.137.137.130.35%501
Aug 8, 20257.007.106.897.107.100.85%5,455
Aug 7, 20256.877.096.877.047.04-0.85%1,668
Aug 6, 20257.107.107.107.107.10-0.14%1,882
Aug 5, 20257.117.117.117.117.11-3.27%672
Aug 4, 20257.277.357.277.357.355.60%2,161
Aug 1, 20257.067.236.966.966.96-4.33%9,221
Jul 31, 20257.457.487.247.287.28-2.61%1,810
Jul 30, 20257.457.577.457.477.470.46%1,348
Jul 29, 20257.627.717.447.447.44-0.32%1,023
Jul 28, 20257.437.507.437.467.46-0.67%974
Jul 25, 20257.507.517.507.517.51-0.27%2,455
Jul 24, 20257.547.777.537.537.53-2,455
Jul 22, 20257.697.797.537.537.53-2.96%2,357
Jul 21, 20257.527.767.527.767.763.05%6,092
Jul 18, 20257.737.737.537.537.530.27%782
Jul 17, 20257.627.787.517.517.51-2.85%6,269
Jul 16, 20257.797.797.617.737.730.65%7,803
Jul 15, 20257.687.687.687.687.681.92%745