NYSE:LGL | Historical Stock Price | LGL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.81$2.02$5.01$12.43$30.851980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$3.02$3.1140,038——
1988-12-29$3.04$3.143,482——
1988-12-28$3.04$3.140——
1988-12-27$3.04$3.14435——
1988-12-23$3.02$3.110——
1988-12-22$3.02$3.119,139——
1988-12-21$3.04$3.146,528——
1988-12-20$2.99$3.080——
1988-12-19$2.99$3.080——
1988-12-16$2.99$3.082,611——
1988-12-15$2.99$3.081,306——
1988-12-14$3.02$3.115,222——
1988-12-13$3.13$3.230——
1988-12-12$3.13$3.230——
1988-12-09$3.13$3.2312,621——
1988-12-08$3.22$3.323,046——
1988-12-07$3.25$3.354,787——
1988-12-06$3.22$3.3237,427——
1988-12-05$3.22$3.3214,361——
1988-12-02$3.02$3.1110,445——
1988-12-01$2.99$3.088,269——
1988-11-30$2.99$3.0817,408——
1988-11-29$3.02$3.1120,019——
1988-11-28$2.90$2.997,398——
1988-11-25$2.79$2.873,482——
1988-11-23$2.76$2.840——
1988-11-22$2.76$2.840——
1988-11-21$2.76$2.841,306——
1988-11-18$2.76$2.8410,880——
1988-11-17$2.76$2.844,787——
1988-11-16$2.81$2.900——
1988-11-15$2.81$2.900——
1988-11-14$2.81$2.903,917——
1988-11-11$2.93$3.027,833——
1988-11-10$2.93$3.023,046——
1988-11-09$2.96$3.052,176——
1988-11-08$2.96$3.050——
1988-11-07$2.96$3.058,704——
1988-11-04$3.04$3.140——
1988-11-03$3.04$3.144,787——
1988-11-02$3.10$3.206,528——
1988-11-01$3.07$3.170——
1988-10-31$3.07$3.17870——
1988-10-28$3.10$3.200——
1988-10-27$3.10$3.200——
1988-10-26$3.10$3.203,482——
1988-10-25$2.99$3.081,306——
1988-10-24$2.99$3.08870——
1988-10-21$3.02$3.110——
1988-10-20$3.02$3.1190,955——
1988-10-19$3.07$3.173,482——
1988-10-18$3.07$3.17435——
1988-10-17$3.04$3.14435——
1988-10-14$3.07$3.170——
1988-10-13$3.07$3.17870——
1988-10-12$3.04$3.14435——
1988-10-11$3.07$3.171,306——
1988-10-10$3.07$3.176,963——
1988-10-07$3.02$3.110——
1988-10-06$3.02$3.111,741——
1988-10-05$2.99$3.080——
1988-10-04$2.99$3.080——
1988-10-03$2.99$3.08870——
1988-09-30$3.07$3.164,352——
1988-09-29$2.99$3.072,176——
1988-09-28$2.99$3.070——
1988-09-27$2.99$3.070——
1988-09-26$2.99$3.0718,713——
1988-09-23$2.93$3.010——
1988-09-22$2.93$3.0126,982——
1988-09-21$2.87$2.954,787——
1988-09-20$2.84$2.920——
1988-09-19$2.84$2.920——
1988-09-16$2.84$2.923,917——
1988-09-15$2.76$2.830——
1988-09-14$2.76$2.830——
1988-09-13$2.76$2.830——
1988-09-12$2.76$2.830——
1988-09-09$2.76$2.832,176——
1988-09-08$2.79$2.860——
1988-09-07$2.79$2.861,741——
1988-09-06$2.81$2.89435——
1988-09-02$2.84$2.920——
1988-09-01$2.84$2.920——
1988-08-31$2.84$2.920——
1988-08-30$2.84$2.920——
1988-08-29$2.84$2.920——
1988-08-26$2.84$2.921,306——
1988-08-25$2.87$2.950——
1988-08-24$2.87$2.95435——
1988-08-23$2.90$2.980——
1988-08-22$2.90$2.980——
1988-08-19$2.90$2.98435——
1988-08-18$2.87$2.950——
1988-08-17$2.87$2.95435——
1988-08-16$2.90$2.983,046——
1988-08-15$2.96$3.046,528——
1988-08-12$3.04$3.13435——
1988-08-11$3.07$3.162,176——
1988-08-10$3.10$3.19870——
1988-08-09$3.13$3.22435——
1988-08-08$3.16$3.254,352——
1988-08-05$3.13$3.220——
1988-08-04$3.13$3.220——
1988-08-03$3.13$3.221,741——
1988-08-02$3.13$3.222,176——
1988-08-01$3.16$3.251,741——
1988-07-29$3.16$3.25435——
1988-07-28$3.16$3.257,833——
1988-07-27$3.25$3.330——
1988-07-26$3.25$3.3313,056——
1988-07-25$3.30$3.39435——
1988-07-22$3.30$3.391,741——
1988-07-21$3.25$3.332,176——
1988-07-20$3.27$3.362,176——
1988-07-19$3.22$3.311,306——
1988-07-18$3.19$3.280——
1988-07-15$3.19$3.280——
1988-07-14$3.19$3.28435——
1988-07-13$3.22$3.313,917——
1988-07-12$3.19$3.280——
1988-07-11$3.19$3.282,611——
1988-07-08$3.13$3.223,046——
1988-07-07$3.13$3.220——
1988-07-06$3.13$3.222,611——
1988-07-05$3.13$3.224,787——
1988-07-01$3.10$3.191,741——
1988-06-30$3.04$3.132,611——
1988-06-29$3.04$3.132,176——
1988-06-28$3.04$3.1315,667——
1988-06-27$2.90$2.9619,149——
1988-06-24$2.76$2.810——
1988-06-23$2.76$2.810——
1988-06-22$2.76$2.810——
1988-06-21$2.76$2.812,176——
1988-06-20$2.79$2.849,574——
1988-06-17$2.73$2.782,611——
1988-06-16$2.81$2.870——
1988-06-15$2.81$2.870——
1988-06-14$2.81$2.873,482——
1988-06-13$2.84$2.900——
1988-06-10$2.84$2.906,093——
1988-06-09$2.84$2.900——
1988-06-08$2.84$2.90435——
1988-06-07$2.87$2.93870——
1988-06-06$2.90$2.962,176——
1988-06-03$2.93$2.99870——
1988-06-02$2.93$2.99435——
1988-06-01$2.93$2.991,741——
1988-05-31$2.93$2.990——
1988-05-27$2.93$2.990——
1988-05-26$2.93$2.9914,797——
1988-05-25$2.96$3.022,176——
1988-05-24$2.99$3.04870——
1988-05-23$3.02$3.071,306——
1988-05-20$2.99$3.040——
1988-05-19$2.99$3.042,611——
1988-05-18$3.04$3.100——
1988-05-17$3.04$3.109,139——
1988-05-16$3.04$3.1016,102——
1988-05-13$2.99$3.041,741——
1988-05-12$2.96$3.02870——
1988-05-11$2.99$3.040——
1988-05-10$2.99$3.041,306——
1988-05-09$2.99$3.047,833——
1988-05-06$3.04$3.100——
1988-05-05$3.04$3.100——
1988-05-04$3.04$3.10870——
1988-05-03$3.04$3.100——
1988-05-02$3.04$3.106,528——
1988-04-29$3.04$3.102,176——
1988-04-28$3.04$3.104,352——
1988-04-27$2.99$3.040——
1988-04-26$2.99$3.0410,880——
1988-04-25$2.87$2.930——
1988-04-22$2.87$2.934,352——
1988-04-21$2.84$2.903,046——
1988-04-20$2.76$2.818,704——
1988-04-19$2.70$2.755,658——
1988-04-18$2.61$2.6624,806——
1988-04-15$2.59$2.63435——
1988-04-14$2.59$2.63870——
1988-04-13$2.59$2.636,093——
1988-04-12$2.64$2.69435——
1988-04-11$2.67$2.72435——
1988-04-08$2.64$2.695,222——
1988-04-07$2.67$2.722,611——
1988-04-06$2.61$2.66435——
1988-04-05$2.59$2.634,352——
1988-04-04$2.64$2.691,306——
1988-03-31$2.64$2.69435——
1988-03-30$2.61$2.663,482——
1988-03-29$2.56$2.612,611——
1988-03-28$2.56$2.61870——
1988-03-25$2.56$2.610——
1988-03-24$2.56$2.613,482——
1988-03-23$2.56$2.61870——
1988-03-22$2.53$2.580——
1988-03-21$2.53$2.580——
1988-03-18$2.53$2.583,917——
1988-03-17$2.61$2.664,352——
1988-03-16$2.70$2.75435——
1988-03-15$2.73$2.786,093——
1988-03-14$2.73$2.785,658——
1988-03-11$2.73$2.78870——
1988-03-10$2.76$2.815,658——
1988-03-09$2.79$2.840——
1988-03-08$2.79$2.84870——
1988-03-07$2.81$2.873,482——
1988-03-04$2.87$2.930——
1988-03-03$2.87$2.930——
1988-03-02$2.87$2.93435——
1988-03-01$2.90$2.9521,760——
1988-02-29$2.93$2.976,963——
1988-02-26$2.93$2.97870——
1988-02-25$2.93$2.9725,676——
1988-02-24$3.07$3.1235,251——
1988-02-23$2.59$2.621,741——
1988-02-22$2.61$2.6515,667——
1988-02-19$2.64$2.685,658——
1988-02-18$2.64$2.680——
1988-02-17$2.64$2.680——
1988-02-16$2.64$2.682,611——
1988-02-12$2.61$2.650——
1988-02-11$2.61$2.650——
1988-02-10$2.61$2.6510,009——
1988-02-09$2.59$2.620——
1988-02-08$2.59$2.622,176——
1988-02-05$2.61$2.650——
1988-02-04$2.61$2.654,352——
1988-02-03$2.67$2.714,787——
1988-02-02$2.67$2.7136,121——
1988-02-01$2.64$2.6823,065——
1988-01-29$2.56$2.6038,297——
1988-01-28$2.50$2.545,222——
1988-01-27$2.53$2.575,658——
1988-01-26$2.50$2.545,222——
1988-01-25$2.47$2.510——
1988-01-22$2.47$2.510——
1988-01-21$2.47$2.5113,056——
1988-01-20$2.41$2.4515,232——
1988-01-19$2.44$2.483,046——
1988-01-18$2.41$2.450——
1988-01-15$2.41$2.459,139——
1988-01-14$2.41$2.451,741——
1988-01-13$2.38$2.423,046——
1988-01-12$2.38$2.426,093——
1988-01-11$2.38$2.4217,408——
1988-01-08$2.41$2.4513,056——
1988-01-07$2.47$2.5113,491——
1988-01-06$2.41$2.4514,361——
1988-01-05$2.27$2.3012,185——
1988-01-04$2.21$2.254,352——