LGL GROUP Historical Stock Price

Below is the stock price history for Lgl Group LGL. Data is recorded each day for the historical open, high, low, close and volume. The Lgl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lgl Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 5.62 5.62 5.62 5.62 400
2017-12-12 5.51 5.63 5.51 5.63 201
2017-12-11 5.54 5.54 5.53 5.53 199
2017-12-08 5.50 5.54 5.50 5.54 125
2017-12-07 5.55 5.55 5.55 5.55 91
2017-12-06 5.58 5.62 5.58 5.60 300
2017-12-05 5.63 5.64 5.61 5.61 120
2017-12-01 5.59 5.59 5.59 5.59 100
2017-11-30 5.57 5.64 5.57 5.64 200
2017-11-28 5.83 5.83 5.75 5.75 885
2017-11-22 5.88 5.88 5.78 5.78 400
2017-11-21 5.91 5.91 5.91 5.91 100
2017-11-17 5.71 5.84 5.71 5.84 1,200
2017-11-16 5.50 5.50 5.50 5.50 944
2017-11-14 5.73 5.73 5.50 5.50 699
2017-11-13 5.59 5.59 5.52 5.57 1,051
2017-11-10 5.70 5.70 5.49 5.61 1,300
2017-11-09 5.88 5.88 5.88 5.88 100
2017-11-08 5.92 6.11 5.92 6.11 3,731
2017-11-07 5.78 5.78 5.78 5.78 100
2017-11-06 5.85 5.85 5.85 5.85 87
2017-11-03 5.97 5.98 5.95 5.95 413
2017-11-02 5.93 6.05 5.93 5.97 223
2017-11-01 5.97 6.01 5.96 5.96 725
2017-10-31 5.96 5.96 5.95 5.96 398
2017-10-30 6.03 6.05 6.02 6.02 300
2017-10-27 6.02 6.09 6.02 6.09 200
2017-10-26 5.70 5.70 5.66 5.66 1,000
2017-10-25 5.71 5.71 5.67 5.67 200
2017-10-24 5.82 5.82 5.66 5.69 2,600

» More Lgl Group Stock Price History

To see other companies like Lgl Group (LGL), view our stock market today for news, and other data.