Register for real-time alerts, custom portfolio, and market movers
LGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 5.41 | -0.04 | -0.73% | 5.35 | 5.50 | 5.35 | 2,266 |
| Apr 16 2024 | 5.45 | 0.04 | 0.74% | 5.40 | 5.7203 | 5.3838 | 1,529 |
| Apr 15 2024 | 5.4101 | -0.25 | -4.42% | 5.40 | 5.85 | 5.40 | 6,256 |
| Apr 12 2024 | 5.66 | 0.01 | 0.18% | 5.61 | 5.85 | 5.4973 | 3,716 |
| Apr 11 2024 | 5.65 | 0.04 | 0.71% | 5.70 | 5.80 | 5.5117 | 4,291 |
| Apr 10 2024 | 5.61 | -0.09 | -1.58% | 5.65 | 5.70 | 5.61 | 904 |
| Apr 09 2024 | 5.70 | 0.04 | 0.71% | 5.48 | 5.7647 | 5.48 | 15,150 |
| Apr 08 2024 | 5.66 | -0.33 | -5.51% | 5.80 | 5.80 | 5.66 | 962 |
| Apr 05 2024 | 5.99 | 0.19 | 3.28% | 5.50 | 5.99 | 5.50 | 455 |
| Apr 04 2024 | 5.80 | -0.02 | -0.34% | 5.76 | 5.80 | 5.51 | 17,779 |
| Apr 03 2024 | 5.82 | -0.45 | -7.18% | 6.29 | 6.29 | 5.65 | 27,229 |
| Apr 02 2024 | 6.27 | -0.23 | -3.54% | 6.20 | 6.375 | 6.19 | 2,360 |
| Apr 01 2024 | 6.50 | 0.15 | 2.36% | 6.31 | 6.55 | 6.05 | 1,324 |
| Mar 28 2024 | 6.35 | 0.00 | 0.00% | 6.30 | 6.68 | 6.30 | 6,674 |
| Mar 27 2024 | 6.35 | 0.10 | 1.60% | 6.25 | 6.35 | 6.20 | 2,710 |
| Mar 26 2024 | 6.25 | -0.10 | -1.57% | 6.22 | 6.35 | 6.22 | 2,736 |
| Mar 25 2024 | 6.35 | 0.06 | 0.95% | 6.28 | 6.59 | 6.175 | 6,473 |
| Mar 22 2024 | 6.29 | 0.01 | 0.16% | 6.25 | 6.29 | 6.20 | 788 |
| Mar 21 2024 | 6.28 | 0.13 | 2.11% | 6.00 | 6.28 | 6.00 | 701 |
| Mar 20 2024 | 6.15 | 0.00 | 0.00% | 6.09 | 6.15 | 6.01 | 198 |
| Mar 19 2024 | 6.15 | 0.07 | 1.15% | 6.08 | 6.25 | 6.08 | 1,642 |
| Mar 18 2024 | 6.08 | -0.26 | -4.10% | 6.35 | 6.35 | 6.08 | 1,223 |
| Mar 15 2024 | 6.34 | 0.03 | 0.48% | 6.35 | 6.35 | 6.2205 | 2,038 |
| Mar 14 2024 | 6.31 | 0.05 | 0.80% | 6.30 | 6.31 | 5.97 | 2,447 |
| Mar 13 2024 | 6.26 | 0.32 | 5.39% | 5.95 | 6.26 | 5.92 | 3,537 |
| Mar 12 2024 | 5.94 | -0.12 | -1.98% | 6.28 | 6.3899 | 5.94 | 2,024 |
| Mar 11 2024 | 6.06 | -0.19 | -3.04% | 6.34 | 6.37 | 6.06 | 974 |
| Mar 08 2024 | 6.25 | 0.05 | 0.81% | 6.27 | 6.40 | 6.15 | 1,502 |
| Mar 07 2024 | 6.20 | -0.11 | -1.74% | 6.20 | 6.33 | 5.81 | 11,449 |
| Mar 06 2024 | 6.31 | 0.48 | 8.23% | 5.80 | 6.31 | 5.75 | 11,643 |
| Mar 05 2024 | 5.83 | -0.59 | -9.12% | 6.30 | 6.48 | 5.81 | 5,617 |
| Mar 04 2024 | 6.415 | 0.15 | 2.31% | 6.30 | 6.59 | 6.275 | 3,961 |
| Mar 01 2024 | 6.27 | -0.29 | -4.42% | 6.42 | 6.59 | 6.27 | 2,503 |
| Feb 29 2024 | 6.56 | -0.02 | -0.30% | 6.76 | 6.76 | 6.39 | 2,110 |
| Feb 28 2024 | 6.58 | 0.37 | 5.95% | 6.23 | 6.58 | 6.00 | 4,470 |
| Feb 27 2024 | 6.2102 | -0.22 | -3.42% | 6.41 | 6.74 | 6.20 | 3,678 |
| Feb 26 2024 | 6.43 | 0.02 | 0.31% | 6.20 | 6.53 | 6.18 | 2,319 |
| Feb 23 2024 | 6.41 | -0.03 | -0.47% | 6.45 | 6.52 | 6.1292 | 7,950 |
| Feb 22 2024 | 6.44 | 0.21 | 3.39% | 6.20 | 6.61 | 5.89 | 12,791 |
| Feb 21 2024 | 6.2287 | 0.03 | 0.46% | 6.25 | 6.41 | 6.21 | 2,119 |
| Feb 20 2024 | 6.2001 | 0.20 | 3.37% | 5.96 | 6.2001 | 5.26 | 47,591 |
| Feb 16 2024 | 5.998 | -0.06 | -1.02% | 5.96 | 6.01 | 5.96 | 1,490 |
| Feb 15 2024 | 6.06 | -0.22 | -3.50% | 6.06 | 6.27 | 6.06 | 125 |
| Feb 14 2024 | 6.28 | 0.15 | 2.36% | 6.05 | 6.28 | 6.05 | 489 |
| Feb 13 2024 | 6.135 | 0.04 | 0.57% | 6.02 | 6.1693 | 6.02 | 6,016 |
| Feb 12 2024 | 6.10 | -0.25 | -3.94% | 6.25 | 6.25 | 6.0287 | 3,951 |
| Feb 09 2024 | 6.35 | -0.09 | -1.40% | 6.10 | 6.3781 | 6.10 | 3,150 |
| Feb 08 2024 | 6.44 | 0.05 | 0.78% | 6.10 | 6.44 | 6.10 | 1,880 |
| Feb 07 2024 | 6.39 | 0.02 | 0.31% | 6.34 | 6.66 | 6.2001 | 23,296 |
| Feb 06 2024 | 6.37 | 0.30 | 4.94% | 6.08 | 6.37 | 6.03 | 3,244 |
| Feb 05 2024 | 6.07 | -0.09 | -1.46% | 6.02 | 6.20 | 6.01 | 1,351 |
| Feb 02 2024 | 6.16 | -0.19 | -2.99% | 6.3371 | 6.42 | 6.12 | 9,256 |
| Feb 01 2024 | 6.35 | 0.04 | 0.63% | 6.30 | 6.4307 | 6.1401 | 30,228 |
| Jan 31 2024 | 6.31 | 0.01 | 0.16% | 6.16 | 6.45 | 6.16 | 6,434 |
| Jan 30 2024 | 6.30 | -0.11 | -1.72% | 6.47 | 6.56 | 6.2515 | 7,747 |
| Jan 29 2024 | 6.41 | -0.04 | -0.62% | 6.43 | 6.50 | 6.37 | 5,736 |
| Jan 26 2024 | 6.45 | 0.44 | 7.32% | 5.96 | 6.54 | 5.96 | 16,333 |
| Jan 25 2024 | 6.01 | 0.03 | 0.50% | 6.04 | 6.1205 | 6.00 | 1,027 |
| Jan 24 2024 | 5.98 | 0.02 | 0.34% | 6.0358 | 6.065 | 5.98 | 20,081 |
| Jan 23 2024 | 5.96 | -0.03 | -0.50% | 6.01 | 6.04 | 5.96 | 2,211 |
| Jan 22 2024 | 5.99 | -0.06 | -0.99% | 6.07 | 6.16 | 5.99 | 1,170 |
| Jan 19 2024 | 6.05 | -0.02 | -0.33% | 5.99 | 6.06 | 5.96 | 1,844 |
