The LGL Group, Inc.LGLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.23 | $7.34 | $7.14 | $7.29 | 11,565 |
| 1/30/2026 | $7.33 | $7.36 | $7.21 | $7.23 | 17,100 |
| 1/29/2026 | $7.20 | $7.44 | $7.20 | $7.33 | 3,500 |
| 1/28/2026 | $7.09 | $7.20 | $7.09 | $7.20 | 14,432 |
| 1/27/2026 | $7.04 | $7.18 | $7.04 | $7.18 | 20,611 |
| 1/26/2026 | $7.10 | $7.11 | $7.01 | $7.01 | 8,400 |
| 1/23/2026 | $6.99 | $7.06 | $6.97 | $7.05 | 26,700 |
| 1/22/2026 | $6.67 | $7.16 | $6.67 | $6.99 | 135,000 |
| 1/21/2026 | $6.40 | $6.95 | $6.40 | $6.75 | 35,200 |
| 1/20/2026 | $6.42 | $6.50 | $6.31 | $6.49 | 19,100 |
| 1/16/2026 | $6.33 | $6.46 | $6.27 | $6.38 | 60,600 |
| 1/15/2026 | $5.82 | $6.36 | $5.80 | $6.36 | 30,300 |
| 1/14/2026 | $5.85 | $6.04 | $5.85 | $5.87 | 6,409 |
| 1/13/2026 | $6.05 | $6.12 | $5.93 | $5.94 | 8,200 |
| 1/12/2026 | $5.80 | $6.08 | $5.80 | $6.05 | 23,822 |
| 1/9/2026 | $5.80 | $5.81 | $5.73 | $5.75 | 11,100 |
| 1/8/2026 | $5.74 | $5.87 | $5.66 | $5.71 | 94,200 |
| 1/7/2026 | $5.77 | $5.88 | $5.69 | $5.71 | 5,141 |
| 1/6/2026 | $5.75 | $5.85 | $5.70 | $5.78 | 15,100 |
| 1/5/2026 | $5.75 | $5.80 | $5.70 | $5.76 | 13,700 |
| 1/2/2026 | $5.84 | $5.84 | $5.66 | $5.79 | 7,000 |
| 12/31/2025 | $5.79 | $5.84 | $5.57 | $5.75 | 27,514 |
| 12/30/2025 | $5.75 | $5.85 | $5.70 | $5.71 | 5,248 |
| 12/29/2025 | $5.70 | $5.90 | $5.65 | $5.76 | 11,107 |
| 12/26/2025 | $5.77 | $5.77 | $5.75 | $5.77 | 1,400 |
| 12/24/2025 | $5.68 | $5.77 | $5.67 | $5.77 | 2,200 |
| 12/23/2025 | $5.85 | $5.90 | $5.80 | $5.87 | 6,528 |
| 12/22/2025 | $5.76 | $5.90 | $5.75 | $5.75 | 4,700 |
| 12/19/2025 | $5.75 | $5.86 | $5.59 | $5.65 | 9,433 |
| 12/18/2025 | $5.95 | $5.95 | $5.75 | $5.77 | 4,704 |
| 12/17/2025 | $5.75 | $6.02 | $5.75 | $5.95 | 8,546 |
| 12/16/2025 | $5.83 | $5.85 | $5.50 | $5.75 | 26,920 |
| 12/15/2025 | $5.78 | $5.89 | $5.69 | $5.69 | 6,130 |
| 12/12/2025 | $5.95 | $5.95 | $5.59 | $5.74 | 22,011 |
| 12/11/2025 | $5.89 | $5.99 | $5.87 | $5.95 | 1,744 |
| 12/10/2025 | $5.71 | $5.97 | $5.71 | $5.89 | 6,825 |
| 12/9/2025 | $5.82 | $5.88 | $5.71 | $5.71 | 6,100 |
| 12/8/2025 | $5.80 | $5.92 | $5.62 | $5.74 | 10,700 |
| 12/5/2025 | $5.79 | $5.92 | $5.72 | $5.82 | 3,900 |
| 12/4/2025 | $5.93 | $5.93 | $5.72 | $5.72 | 4,435 |
| 12/3/2025 | $5.92 | $5.99 | $5.81 | $5.89 | 6,213 |
| 12/2/2025 | $5.87 | $5.92 | $5.80 | $5.92 | 2,200 |
| 12/1/2025 | $6.05 | $6.05 | $5.72 | $5.72 | 16,546 |
| 11/28/2025 | $5.70 | $5.94 | $5.45 | $5.83 | 12,444 |
| 11/26/2025 | $6.04 | $6.05 | $5.74 | $5.74 | 6,800 |
| 11/25/2025 | $6.16 | $6.18 | $5.80 | $5.80 | 20,024 |
| 11/24/2025 | $6.39 | $6.39 | $6.08 | $6.08 | 30,741 |
| 11/21/2025 | $6.25 | $6.40 | $6.25 | $6.35 | 4,421 |
| 11/20/2025 | $6.45 | $6.50 | $6.26 | $6.32 | 3,226 |
| 11/19/2025 | $6.25 | $6.51 | $6.25 | $6.51 | 10,100 |
| 11/18/2025 | $6.25 | $6.33 | $6.25 | $6.25 | 900 |
| 11/17/2025 | $6.20 | $6.32 | $6.20 | $6.28 | 4,500 |
| 11/14/2025 | $6.20 | $6.24 | $6.20 | $6.24 | 700 |
| 11/13/2025 | $5.95 | $6.22 | $5.90 | $6.20 | 15,305 |
| 11/12/2025 | $5.90 | $6.05 | $5.79 | $5.85 | 6,232 |
| 11/11/2025 | $5.66 | $5.94 | $5.66 | $5.80 | 2,800 |
| 11/10/2025 | $5.86 | $5.96 | $5.80 | $5.85 | 3,229 |
| 11/7/2025 | $5.85 | $6.03 | $5.85 | $5.87 | 2,920 |
| 11/6/2025 | $5.75 | $6.00 | $5.67 | $5.85 | 4,943 |
| 11/5/2025 | $6.03 | $6.11 | $5.90 | $5.90 | 8,717 |