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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.21$3.1218,713——
2012-12-28$1.19$3.0737,862——
2012-12-27$1.19$3.081,741——
2012-12-26$1.19$3.09870——
2012-12-24$1.17$3.0219,584——
2012-12-21$1.19$3.086,093——
2012-12-20$1.19$3.0972,677——
2012-12-19$1.17$3.0387,474——
2012-12-18$1.17$3.0310,880——
2012-12-17$1.18$3.0427,852——
2012-12-14$1.17$3.032,611——
2012-12-13$1.17$3.0311,750——
2012-12-12$1.18$3.0413,056——
2012-12-11$1.17$3.03435——
2012-12-10$1.17$3.0215,667——
2012-12-07$1.17$3.0330,899——
2012-12-06$1.16$3.0026,112——
2012-12-05$1.17$3.029,139——
2012-12-04$1.16$2.991,306——
2012-12-03$1.16$3.002,611——
2012-11-30$1.17$3.0332,204——
2012-11-29$1.18$3.051,741——
2012-11-28$1.16$2.994,787——
2012-11-27$1.16$3.0011,750——
2012-11-26$1.15$2.9710,880——
2012-11-23$1.11$2.886,528——
2012-11-21$1.14$2.940——
2012-11-20$1.14$2.9441,343——
2012-11-19$1.14$2.9318,713——
2012-11-16$1.14$2.9336,556——
2012-11-15$1.17$3.015,658——
2012-11-14$1.18$3.049,139——
2012-11-13$1.18$3.0463,973——
2012-11-12$1.24$3.1965,714——
2012-11-09$1.22$3.1518,713——
2012-11-08$1.25$3.225,222——
2012-11-07$1.29$3.3330,899——
2012-11-06$1.31$3.3711,750——
2012-11-05$1.33$3.430——
2012-11-02$1.33$3.43435——
2012-11-01$1.36$3.514,352——
2012-10-31$1.41$3.6312,185——
2012-10-26$1.32$3.4120,019——
2012-10-25$1.36$3.5110,880——
2012-10-24$1.36$3.529,139——
2012-10-23$1.39$3.5912,621——
2012-10-22$1.37$3.532,176——
2012-10-19$1.40$3.6134,380——
2012-10-18$1.39$3.6033,075——
2012-10-17$1.43$3.700——
2012-10-16$1.43$3.704,787——
2012-10-15$1.41$3.643,917——
2012-10-12$1.37$3.5414,797——
2012-10-11$1.39$3.5849,177——
2012-10-10$1.38$3.5631,769——
2012-10-09$1.42$3.68435——
2012-10-08$1.42$3.6715,232——
2012-10-05$1.43$3.692,176——
2012-10-04$1.44$3.7112,185——
2012-10-03$1.44$3.7116,102——
2012-10-02$1.45$3.7421,760——
2012-10-01$1.42$3.684,352——
2012-09-28$1.45$3.742,176——
2012-09-27$1.47$3.79435——
2012-09-26$1.45$3.7436,121——
2012-09-25$1.45$3.7426,982——
2012-09-24$1.47$3.803,482——
2012-09-21$1.40$3.6212,621——
2012-09-20$1.50$3.887,398——
2012-09-19$1.50$3.866,963——
2012-09-18$1.42$3.670——
2012-09-17$1.42$3.671,741——
2012-09-14$1.44$3.72115,326——
2012-09-13$1.39$3.595,222——
2012-09-12$1.38$3.5680,076——
2012-09-11$1.36$3.5064,844——
2012-09-10$1.31$3.3824,806——
2012-09-07$1.25$3.23133,169——
2012-09-06$1.31$3.3867,455——
2012-09-05$1.31$3.37441,721——
2012-09-04$1.34$3.458,269——
2012-08-31$1.31$3.4052,658——
2012-08-30$1.32$3.4112,621——
2012-08-29$1.34$3.4719,584——
2012-08-28$1.34$3.47118,373——
2012-08-27$1.36$3.5383,122——
2012-08-24$1.40$3.6336,556——
2012-08-23$1.38$3.5623,065——
2012-08-22$1.38$3.5613,056——
2012-08-21$1.37$3.5323,500——
2012-08-20$1.37$3.5336,556——
2012-08-17$1.35$3.506,528——
2012-08-16$1.35$3.498,269——
2012-08-15$1.30$3.3514,797——
2012-08-14$1.30$3.3542,649——
2012-08-13$1.34$3.4616,537——
2012-08-10$1.35$3.486,963——
2012-08-09$1.35$3.50117,502——
2012-08-08$1.26$3.2652,658——
2012-08-07$1.26$3.2536,121——
2012-08-06$1.31$3.3827,417——
2012-08-03$1.29$3.3219,584——
2012-08-02$1.29$3.3248,306——
2012-08-01$1.26$3.26104,882——
2012-07-31$1.29$3.337,398——
2012-07-30$1.29$3.3212,621——
2012-07-27$1.32$3.4120,019——
2012-07-26$1.34$3.4629,593——
2012-07-25$1.38$3.56106,622——
2012-07-24$1.44$3.722,611——
2012-07-23$1.46$3.7736,556——
2012-07-20$1.46$3.762,176——
2012-07-19$1.48$3.8236,991——
2012-07-18$1.46$3.783,046——
2012-07-17$1.45$3.7510,009——
2012-07-16$1.45$3.7531,769——
2012-07-13$1.46$3.7768,325——
2012-07-12$1.45$3.7621,324——
2012-07-11$1.49$3.8615,232——
2012-07-10$1.51$3.894,787——
2012-07-09$1.51$3.897,833——
2012-07-06$1.52$3.921,306——
2012-07-05$1.51$3.898,704——
2012-07-03$1.51$3.893,046——
2012-07-02$1.50$3.881,306——
2012-06-29$1.50$3.876,528——
2012-06-28$1.51$3.891,741——
2012-06-27$1.51$3.8913,056——
2012-06-26$1.51$3.911,741——
2012-06-25$1.54$3.980——
2012-06-22$1.54$3.987,833——
2012-06-21$1.55$3.999,139——
2012-06-20$1.60$4.139,139——
2012-06-19$1.49$3.858,704——
2012-06-18$1.50$3.8810,880——
2012-06-15$1.53$3.9532,639——
2012-06-14$1.52$3.923,482——
2012-06-13$1.57$4.0514,797——
2012-06-12$1.59$4.100——
2012-06-11$1.59$4.1026,547——
2012-06-08$1.49$3.8635,686——
2012-06-07$1.51$3.891,306——
2012-06-06$1.52$3.9316,537——
2012-06-05$1.51$3.91870——
2012-06-04$1.51$3.917,833——
2012-06-01$1.49$3.8634,380——
2012-05-31$1.57$4.052,611——
2012-05-30$1.57$4.0642,214——
2012-05-29$1.59$4.1042,649——
2012-05-25$1.58$4.073,482——
2012-05-24$1.58$4.075,658——
2012-05-23$1.56$4.028,269——
2012-05-22$1.58$4.0912,621——
2012-05-21$1.56$4.027,398——
2012-05-18$1.59$4.1016,102——
2012-05-17$1.59$4.1118,713——
2012-05-16$1.61$4.1511,315——
2012-05-15$1.61$4.1638,732——
2012-05-14$1.71$4.4210,880——
2012-05-11$1.69$4.3647,871——
2012-05-10$1.71$4.4210,880——
2012-05-09$1.70$4.3810,445——
2012-05-08$1.65$4.2712,185——
2012-05-07$1.73$4.4819,149——
2012-05-04$1.70$4.3943,955——
2012-05-03$1.67$4.3225,241——
2012-05-02$1.65$4.2733,075——
2012-05-01$1.67$4.3222,630——
2012-04-30$1.67$4.309,574——
2012-04-27$1.69$4.366,093——
2012-04-26$1.68$4.3315,667——
2012-04-25$1.68$4.3415,232——
2012-04-24$1.69$4.370——
2012-04-23$1.69$4.3713,491——
2012-04-20$1.68$4.3453,964——
2012-04-19$1.72$4.430——
2012-04-18$1.72$4.433,046——
2012-04-17$1.69$4.3646,566——
2012-04-16$1.71$4.4210,445——
2012-04-13$1.71$4.4316,537——
2012-04-12$1.70$4.3918,713——
2012-04-11$1.72$4.4517,843——
2012-04-10$1.72$4.4512,185——
2012-04-09$1.71$4.4217,408——
2012-04-05$1.71$4.4223,500——
2012-04-04$1.72$4.4429,158——
2012-04-03$1.69$4.3626,982——
2012-04-02$1.72$4.4413,491——
2012-03-30$1.67$4.3113,491——
2012-03-29$1.67$4.32100,965——
2012-03-28$1.76$4.5441,779——
2012-03-27$1.79$4.6388,779——
2012-03-26$1.81$4.6853,529——
2012-03-23$1.73$4.4622,195——
2012-03-22$1.71$4.4122,630——
2012-03-21$1.83$4.724,352——
2012-03-20$1.78$4.600——
2012-03-19$1.78$4.6011,750——
2012-03-16$1.86$4.8138,732——
2012-03-15$1.84$4.7510,880——
2012-03-14$1.85$4.7986,603——
2012-03-13$1.84$4.7621,760——
2012-03-12$1.89$4.8936,121——
2012-03-09$1.82$4.7053,964——
2012-03-08$1.88$4.8712,185——
2012-03-07$1.87$4.831,741——
2012-03-06$1.86$4.8125,241——
2012-03-05$1.86$4.8166,149——
2012-03-02$1.85$4.7813,056——
2012-03-01$1.85$4.7833,075——
2012-02-29$1.94$5.011,741——
2012-02-28$1.91$4.931,741——
2012-02-27$1.90$4.915,222——
2012-02-24$1.96$5.0516,102——
2012-02-23$1.99$5.145,658——
2012-02-22$2.01$5.208,704——
2012-02-21$2.02$5.2334,380——
2012-02-17$2.05$5.2858,316——
2012-02-16$1.91$4.9420,454——
2012-02-15$1.90$4.9016,102——
2012-02-14$1.86$4.810——
2012-02-13$1.86$4.819,139——
2012-02-10$1.87$4.8316,537——
2012-02-09$1.88$4.8621,760——
2012-02-08$1.83$4.7436,121——
2012-02-07$1.84$4.7532,639——
2012-02-06$1.84$4.751,741——
2012-02-03$1.86$4.8018,713——
2012-02-02$1.87$4.829,574——
2012-02-01$1.88$4.842,611——
2012-01-31$1.85$4.784,352——
2012-01-30$1.82$4.7023,500——
2012-01-27$1.84$4.747,833——
2012-01-26$1.87$4.829,139——
2012-01-25$1.85$4.7826,112——
2012-01-24$1.91$4.933,917——
2012-01-23$1.89$4.8944,390——
2012-01-20$1.79$4.637,398——
2012-01-19$1.82$4.7015,667——
2012-01-18$1.79$4.625,658——
2012-01-17$1.78$4.6031,769——
2012-01-13$1.72$4.4532,204——
2012-01-12$1.72$4.4513,056——
2012-01-11$1.67$4.3216,102——
2012-01-10$1.64$4.2410,880——
2012-01-09$1.65$4.2616,973——
2012-01-06$1.65$4.271,741——
2012-01-05$1.68$4.331,741——
2012-01-04$1.68$4.3314,797——
2012-01-03$1.66$4.2915,232——