UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.90 -9.50 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.96 -243.61 (-0.46%)
The LGL Group, Inc. (LGL)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.68 | 5.90 | 5.68 | 5.85 | 5.85 | 2,169 |
| 22 Apr 2024 | 5.64 | 5.64 | 5.44 | 5.60 | 5.60 | 1,400 |
| 19 Apr 2024 | 5.63 | 5.80 | 5.63 | 5.77 | 5.77 | 2,800 |
| 18 Apr 2024 | 5.35 | 5.63 | 5.12 | 5.63 | 5.63 | 5,600 |
| 17 Apr 2024 | 5.35 | 5.50 | 5.35 | 5.41 | 5.41 | 2,300 |
| 16 Apr 2024 | 5.40 | 5.72 | 5.38 | 5.45 | 5.45 | 1,500 |
| 15 Apr 2024 | 5.40 | 5.66 | 5.40 | 5.41 | 5.41 | 6,300 |
| 12 Apr 2024 | 5.61 | 5.72 | 5.50 | 5.66 | 5.66 | 3,700 |
| 11 Apr 2024 | 5.51 | 5.80 | 5.51 | 5.65 | 5.65 | 4,300 |
| 10 Apr 2024 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | 900 |
| 09 Apr 2024 | 5.48 | 5.76 | 5.48 | 5.70 | 5.70 | 15,200 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | 1,000 |
| 05 Apr 2024 | 5.50 | 5.99 | 5.50 | 5.99 | 5.99 | 500 |
| 04 Apr 2024 | 5.68 | 5.80 | 5.51 | 5.80 | 5.80 | 17,800 |
| 03 Apr 2024 | 6.25 | 6.25 | 5.65 | 5.82 | 5.82 | 27,200 |
| 02 Apr 2024 | 6.20 | 6.38 | 6.20 | 6.27 | 6.27 | 2,400 |
| 01 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,300 |
| 28 Mar 2024 | 6.35 | 6.68 | 6.35 | 6.35 | 6.35 | 6,700 |
| 27 Mar 2024 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 2,700 |
| 26 Mar 2024 | 6.22 | 6.35 | 6.22 | 6.25 | 6.25 | 2,700 |
| 25 Mar 2024 | 6.18 | 6.35 | 6.18 | 6.35 | 6.35 | 6,500 |
| 22 Mar 2024 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 800 |
| 21 Mar 2024 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 700 |
| 20 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 19 Mar 2024 | 6.08 | 6.25 | 6.08 | 6.15 | 6.15 | 1,600 |
| 18 Mar 2024 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 1,200 |
| 15 Mar 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 2,000 |
| 14 Mar 2024 | 6.10 | 6.31 | 5.97 | 6.31 | 6.31 | 2,400 |
| 13 Mar 2024 | 5.95 | 6.26 | 5.95 | 6.26 | 6.26 | 3,500 |
| 12 Mar 2024 | 6.05 | 6.39 | 5.94 | 5.94 | 5.94 | 2,000 |
| 11 Mar 2024 | 6.34 | 6.37 | 6.06 | 6.06 | 6.06 | 1,000 |
| 08 Mar 2024 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | 1,500 |
| 07 Mar 2024 | 6.20 | 6.33 | 5.81 | 6.20 | 6.20 | 11,400 |
| 06 Mar 2024 | 5.80 | 6.31 | 5.75 | 6.31 | 6.31 | 11,600 |
| 05 Mar 2024 | 6.48 | 6.48 | 5.81 | 5.83 | 5.83 | 5,600 |
| 04 Mar 2024 | 6.30 | 6.50 | 6.28 | 6.42 | 6.42 | 4,000 |
| 01 Mar 2024 | 6.42 | 6.59 | 6.27 | 6.27 | 6.27 | 2,500 |
| 29 Feb 2024 | 6.76 | 6.76 | 6.39 | 6.56 | 6.56 | 2,100 |
| 28 Feb 2024 | 6.04 | 6.58 | 6.04 | 6.58 | 6.58 | 4,500 |
| 27 Feb 2024 | 6.37 | 6.74 | 6.20 | 6.21 | 6.21 | 3,700 |
| 26 Feb 2024 | 6.33 | 6.53 | 6.33 | 6.43 | 6.43 | 2,300 |
| 23 Feb 2024 | 6.45 | 6.52 | 6.13 | 6.41 | 6.41 | 8,000 |
| 22 Feb 2024 | 6.20 | 6.61 | 5.94 | 6.44 | 6.44 | 12,800 |
| 21 Feb 2024 | 6.26 | 6.41 | 6.23 | 6.23 | 6.23 | 2,100 |
| 20 Feb 2024 | 5.96 | 6.20 | 5.26 | 6.20 | 6.20 | 47,600 |
| 16 Feb 2024 | 5.96 | 6.01 | 5.96 | 6.00 | 6.00 | 1,500 |
| 15 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
| 14 Feb 2024 | 6.27 | 6.28 | 6.12 | 6.28 | 6.28 | 500 |
| 13 Feb 2024 | 6.02 | 6.17 | 6.02 | 6.14 | 6.14 | 6,000 |
| 12 Feb 2024 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | 4,000 |
| 09 Feb 2024 | 6.10 | 6.38 | 6.10 | 6.35 | 6.35 | 3,200 |
| 08 Feb 2024 | 6.10 | 6.44 | 6.10 | 6.44 | 6.44 | 1,900 |
| 07 Feb 2024 | 6.43 | 6.66 | 6.20 | 6.39 | 6.39 | 23,300 |
| 06 Feb 2024 | 6.03 | 6.37 | 6.03 | 6.37 | 6.37 | 3,200 |
| 05 Feb 2024 | 6.20 | 6.20 | 6.01 | 6.07 | 6.07 | 1,400 |
| 02 Feb 2024 | 6.34 | 6.42 | 6.12 | 6.16 | 6.16 | 9,300 |
| 01 Feb 2024 | 6.30 | 6.43 | 6.14 | 6.35 | 6.35 | 30,200 |
| 31 Jan 2024 | 6.21 | 6.45 | 6.21 | 6.30 | 6.30 | 6,400 |
| 30 Jan 2024 | 6.43 | 6.56 | 6.25 | 6.30 | 6.30 | 7,700 |
| 29 Jan 2024 | 6.45 | 6.50 | 6.37 | 6.41 | 6.41 | 5,700 |
| 26 Jan 2024 | 6.06 | 6.54 | 5.96 | 6.45 | 6.45 | 16,300 |
| 25 Jan 2024 | 6.09 | 6.12 | 6.01 | 6.01 | 6.01 | 1,000 |
| 24 Jan 2024 | 6.04 | 6.07 | 5.98 | 5.98 | 5.98 | 20,100 |
| 23 Jan 2024 | 6.00 | 6.04 | 5.96 | 5.96 | 5.96 | 2,200 |
| 22 Jan 2024 | 6.09 | 6.09 | 5.99 | 5.99 | 5.99 | 1,200 |
| 19 Jan 2024 | 6.06 | 6.06 | 5.96 | 6.05 | 6.05 | 1,800 |
| 18 Jan 2024 | 5.98 | 6.07 | 5.98 | 6.07 | 6.07 | 1,300 |
| 17 Jan 2024 | 6.17 | 6.17 | 5.96 | 5.99 | 5.99 | 8,100 |
| 16 Jan 2024 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 1,600 |
| 12 Jan 2024 | 6.15 | 6.20 | 6.03 | 6.09 | 6.09 | 3,900 |
| 11 Jan 2024 | 6.02 | 6.14 | 5.84 | 6.14 | 6.14 | 35,800 |
| 10 Jan 2024 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | 22,300 |
| 09 Jan 2024 | 6.02 | 6.13 | 6.00 | 6.08 | 6.08 | 7,700 |
| 08 Jan 2024 | 6.08 | 6.14 | 6.02 | 6.02 | 6.02 | 4,800 |
| 05 Jan 2024 | 6.00 | 6.08 | 6.00 | 6.05 | 6.05 | 26,500 |
| 04 Jan 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 13,500 |
| 03 Jan 2024 | 5.87 | 6.08 | 5.87 | 6.04 | 6.04 | 8,600 |
| 02 Jan 2024 | 6.09 | 6.09 | 5.87 | 6.00 | 6.00 | 14,400 |
| 29 Dec 2023 | 6.19 | 6.19 | 6.04 | 6.14 | 6.14 | 1,700 |
| 28 Dec 2023 | 6.14 | 6.25 | 5.92 | 6.06 | 6.06 | 13,700 |
| 27 Dec 2023 | 6.05 | 6.14 | 5.77 | 6.14 | 6.14 | 52,900 |
| 26 Dec 2023 | 5.79 | 6.17 | 5.79 | 6.06 | 6.06 | 40,900 |
| 22 Dec 2023 | 6.08 | 6.08 | 5.93 | 5.94 | 5.94 | 33,600 |
| 21 Dec 2023 | 5.31 | 6.14 | 5.31 | 6.00 | 6.00 | 76,900 |
| 20 Dec 2023 | 5.53 | 5.55 | 5.26 | 5.31 | 5.31 | 4,800 |
| 19 Dec 2023 | 5.02 | 5.86 | 5.01 | 5.40 | 5.40 | 49,800 |
| 18 Dec 2023 | 5.05 | 5.09 | 5.02 | 5.02 | 5.02 | 3,800 |
| 15 Dec 2023 | 5.20 | 5.20 | 5.04 | 5.07 | 5.07 | 2,600 |
| 14 Dec 2023 | 5.19 | 5.31 | 5.19 | 5.20 | 5.20 | 7,200 |
| 13 Dec 2023 | 5.30 | 5.30 | 5.17 | 5.17 | 5.17 | 2,900 |
| 12 Dec 2023 | 5.31 | 5.31 | 5.16 | 5.16 | 5.16 | 3,300 |
| 11 Dec 2023 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 1,100 |
| 08 Dec 2023 | 5.25 | 5.39 | 5.20 | 5.22 | 5.22 | 9,500 |
| 07 Dec 2023 | 5.34 | 5.40 | 5.27 | 5.28 | 5.28 | 9,000 |
| 06 Dec 2023 | 5.49 | 5.50 | 5.34 | 5.37 | 5.37 | 7,600 |
| 05 Dec 2023 | 5.32 | 5.55 | 5.32 | 5.50 | 5.50 | 2,600 |
| 04 Dec 2023 | 5.00 | 5.63 | 5.00 | 5.47 | 5.47 | 34,500 |
| 01 Dec 2023 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | 15,600 |
| 30 Nov 2023 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 12,600 |
| 29 Nov 2023 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.