5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-5.85%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+3.03%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.19 | $6.23 (0.65%) | $6.23 | $5.91 | 2,835 | $32.12 M |
| 03/11/2025 | $5.76 | $5.83 (1.22%) | $6.30 | $5.76 | 5,919 | $31.21 M |
| 03/10/2025 | $6.32 | $6.01 (-4.91%) | $6.46 | $6.01 | 2,821 | $32.17 M |
| 03/07/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 346 | $34.85 M |
| 03/06/2025 | $6.47 | $6.77 (4.64%) | $6.77 | $6.47 | 559 | $36.24 M |
| 03/05/2025 | $6.26 | $6.37 (1.76%) | $6.50 | $6.26 | 925 | $34.10 M |
| 03/04/2025 | $6.44 | $6.33 (-1.71%) | $6.60 | $6.33 | 2,415 | $33.88 M |
| 03/03/2025 | $6.75 | $6.59 (-2.37%) | $6.75 | $6.59 | 821 | $35.28 M |
| 02/28/2025 | $6.34 | $6.85 (8.04%) | $6.85 | $6.34 | 2,000 | $36.67 M |
| 02/27/2025 | $6.68 | $6.59 (-1.35%) | $6.68 | $6.59 | 500 | $35.28 M |
| 02/26/2025 | $6.26 | $6.84 (9.27%) | $6.84 | $6.26 | 21,823 | $36.61 M |
| 02/25/2025 | $6.52 | $6.44 (-1.23%) | $6.75 | $6.29 | 7,400 | $34.47 M |
| 02/24/2025 | $6.62 | $6.54 (-1.21%) | $6.72 | $6.54 | 900 | $35.01 M |
| 02/21/2025 | $6.57 | $6.87 (4.57%) | $6.87 | $6.50 | 8,200 | $36.77 M |
| 02/20/2025 | $6.66 | $6.66 (0%) | $6.66 | $6.66 | 200 | $35.65 M |
| 02/19/2025 | $6.80 | $6.90 (1.47%) | $6.90 | $6.80 | 637 | $36.94 M |
| 02/18/2025 | $7.01 | $6.75 (-3.71%) | $7.01 | $6.52 | 2,400 | $36.13 M |
| 02/14/2025 | $6.64 | $6.67 (0.45%) | $6.67 | $6.62 | 1,200 | $35.70 M |
| 02/13/2025 | $6.70 | $6.89 (2.84%) | $6.89 | $6.70 | 800 | $36.88 M |
| 02/12/2025 | $6.50 | $6.50 (0%) | $6.75 | $6.50 | 2,120 | $34.79 M |
| 02/11/2025 | $6.93 | $6.72 (-3.03%) | $7.00 | $6.68 | 8,216 | $35.97 M |
| 02/10/2025 | $6.61 | $6.90 (4.39%) | $6.90 | $6.60 | 5,400 | $36.94 M |
| 02/07/2025 | $6.62 | $6.62 (0%) | $6.62 | $6.62 | 909 | $35.44 M |
| 02/06/2025 | $6.85 | $6.76 (-1.31%) | $6.85 | $6.65 | 4,000 | $36.19 M |
| 02/05/2025 | $6.80 | $6.89 (1.32%) | $6.98 | $6.56 | 3,200 | $36.88 M |
| 02/04/2025 | $6.40 | $6.78 (5.94%) | $6.78 | $6.40 | 1,100 | $36.29 M |
| 02/03/2025 | $6.59 | $6.65 (0.91%) | $6.89 | $6.55 | 5,329 | $35.60 M |
| 01/31/2025 | $6.57 | $6.60 (0.46%) | $6.70 | $6.25 | 3,800 | $35.33 M |
| 01/30/2025 | $6.80 | $6.80 (0%) | $6.80 | $6.80 | 0 | $36.40 M |
| 01/29/2025 | $6.46 | $6.80 (5.26%) | $6.80 | $6.46 | 2,000 | $36.40 M |
| 01/28/2025 | $6.72 | $6.83 (1.64%) | $6.95 | $6.72 | 3,201 | $36.56 M |
| 01/27/2025 | $6.98 | $6.71 (-3.87%) | $6.98 | $6.71 | 3,700 | $35.92 M |
| 01/24/2025 | $6.90 | $6.96 (0.87%) | $6.96 | $6.82 | 2,400 | $37.26 M |
| 01/23/2025 | $6.32 | $6.99 (10.6%) | $6.99 | $6.30 | 6,500 | $37.42 M |
| 01/22/2025 | $6.51 | $6.62 (1.69%) | $6.85 | $6.51 | 4,105 | $35.44 M |
| 01/21/2025 | $6.55 | $6.65 (1.53%) | $6.79 | $6.50 | 10,419 | $35.60 M |
| 01/17/2025 | $6.45 | $6.55 (1.55%) | $6.56 | $6.45 | 5,504 | $35.06 M |
| 01/16/2025 | $6.45 | $6.63 (2.79%) | $6.68 | $6.45 | 7,514 | $35.49 M |
| 01/15/2025 | $6.15 | $6.62 (7.64%) | $6.64 | $6.15 | 5,000 | $35.44 M |
| 01/14/2025 | $6.68 | $6.45 (-3.44%) | $6.68 | $6.45 | 5,041 | $34.53 M |
| 01/13/2025 | $6.75 | $6.67 (-1.19%) | $6.75 | $6.61 | 8,024 | $35.70 M |
| 01/10/2025 | $6.25 | $6.78 (8.48%) | $6.80 | $6.25 | 29,004 | $36.29 M |
| 01/08/2025 | $6.05 | $6.35 (4.96%) | $6.35 | $6.05 | 19,044 | $33.99 M |
| 01/07/2025 | $6.18 | $6.23 (0.81%) | $6.24 | $6.07 | 17,600 | $33.35 M |
| 01/06/2025 | $6.26 | $6.12 (-2.24%) | $6.26 | $6.05 | 7,026 | $32.76 M |
| 01/03/2025 | $6.15 | $6.15 (0%) | $6.25 | $6.00 | 6,617 | $32.92 M |
| 01/02/2025 | $6.05 | $6.17 (1.98%) | $6.25 | $6.05 | 7,744 | $33.03 M |
| 12/31/2024 | $5.98 | $5.97 (-0.17%) | $5.98 | $5.97 | 1,119 | $31.96 M |
| 12/30/2024 | $6.00 | $5.97 (-0.5%) | $6.21 | $5.88 | 12,205 | $31.96 M |
| 12/27/2024 | $6.01 | $5.76 (-4.16%) | $6.25 | $5.75 | 9,100 | $30.83 M |
| 12/26/2024 | $6.05 | $5.89 (-2.64%) | $6.45 | $5.89 | 24,200 | $31.53 M |
| 12/24/2024 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 1,204 | $32.92 M |
| 12/23/2024 | $5.95 | $5.95 (0%) | $5.95 | $5.93 | 1,245 | $31.85 M |
| 12/20/2024 | $5.89 | $6.18 (4.92%) | $6.27 | $5.88 | 8,800 | $33.08 M |
| 12/19/2024 | $5.88 | $5.91 (0.51%) | $5.96 | $5.88 | 3,000 | $31.64 M |
| 12/18/2024 | $5.93 | $5.88 (-0.84%) | $5.93 | $5.88 | 1,708 | $31.48 M |
| 12/17/2024 | $5.95 | $5.94 (-0.17%) | $5.95 | $5.88 | 1,004 | $31.80 M |
| 12/16/2024 | $5.91 | $5.91 (0%) | $5.91 | $5.91 | 700 | $31.64 M |
| 12/13/2024 | $5.90 | $6.16 (4.41%) | $6.16 | $5.90 | 2,800 | $32.97 M |
| 12/12/2024 | $5.88 | $5.95 (1.19%) | $6.02 | $5.88 | 2,200 | $31.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
