Quantcast

Historical Stock Prices

LGC 
$9.68
*  
unch
unch
Get LGC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading LGC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 9.68 9.68 9.68 9.68 00
10/18/2018 9.68 9.68 9.68 9.68 00
10/17/2018 9.68 9.68 9.68 9.68 100
10/16/2018 9.7 9.7 9.7 9.7 00
10/15/2018 9.7 9.7 9.7 9.7 202
10/12/2018 9.72 9.72 9.72 9.72 00
10/11/2018 9.6 9.72 9.6 9.72 200
10/10/2018 9.72 9.72 9.72 9.72 400
10/09/2018 9.67 9.67 9.67 9.67 00
10/08/2018 9.67 9.67 9.67 9.67 00
10/05/2018 9.67 9.7 9.67 9.67 1,300
10/04/2018 9.71 9.71 9.71 9.71 200
10/03/2018 9.73 9.73 9.681 9.6827 1,200
10/02/2018 9.65 9.81 9.65 9.75 8,280
10/01/2018 9.53 9.6899 9.53 9.6899 704
09/28/2018 9.73 9.73 9.7106 9.7106 204
09/27/2018 9.69 9.69 9.69 9.69 00
09/26/2018 9.69 9.69 9.69 9.69 00
09/25/2018 9.69 9.69 9.69 9.69 100
09/24/2018 9.6601 9.681 9.6601 9.681 800
09/21/2018 9.7007 9.7007 9.69 9.69 1,106
09/20/2018 9.71 9.71 9.71 9.71 100
09/19/2018 9.73 9.73 9.73 9.73 125
09/18/2018 9.73 9.73 9.73 9.73 100
09/17/2018 9.713 9.713 9.7 9.7 5,600
09/14/2018 9.67 9.67 9.67 9.67 00
09/13/2018 9.7 9.71 9.67 9.67 179,196
09/12/2018 9.68 9.68 9.68 9.68 100
09/11/2018 9.7 9.7 9.7 9.7 100
09/10/2018 9.72 9.73 9.72 9.72 17,019
09/07/2018 9.713 9.73 9.71 9.71 2,535
09/06/2018 9.72 9.72 9.72 9.72 4,110
09/05/2018 9.6995 9.7 9.6801 9.7 55,650
09/04/2018 9.65 9.7 9.65 9.7 2,855
08/31/2018 9.69 9.7 9.69 9.7 1,600
08/30/2018 9.69 9.69 9.6714 9.6714 1,500
08/29/2018 9.69 9.69 9.6646 9.6646 1,750
08/28/2018 9.64 9.68 9.64 9.68 5,421
08/27/2018 9.65 9.65 9.65 9.65 2,005
08/24/2018 9.66 9.66 9.66 9.66 00
08/23/2018 9.63 9.68 9.63 9.66 6,825
08/22/2018 9.66 9.68 9.61 9.61 6,000
08/21/2018 9.65 9.65 9.65 9.65 500
08/20/2018 9.65 9.65 9.65 9.65 350,005
08/17/2018 9.66 9.66 9.66 9.66 00
08/16/2018 9.63 9.66 9.63 9.66 1,817
08/15/2018 9.64 9.64 9.64 9.64 18,847
08/14/2018 9.64 9.64 9.64 9.64 00
08/13/2018 9.64 9.64 9.64 9.64 7,677
08/10/2018 9.63 9.63 9.63 9.63 425
08/09/2018 9.65 9.65 9.65 9.65 00
08/08/2018 9.65 9.65 9.65 9.65 00
08/07/2018 9.65 9.65 9.65 9.65 00
08/06/2018 9.65 9.65 9.65 9.65 00
08/03/2018 9.64 9.65 9.64 9.65 1,600
08/02/2018 9.64 9.66 9.639 9.639 39,877
08/01/2018 9.63 9.64 9.63 9.64 50,600
07/31/2018 9.6399 9.6399 9.62 9.62 184,150
07/30/2018 9.62 9.62 9.62 9.62 00
07/27/2018 9.62 9.62 9.62 9.62 00
07/26/2018 9.62 9.62 9.62 9.62 5,724
07/25/2018 9.62 9.62 9.62 9.62 1,722
07/24/2018 9.62 9.62 9.62 9.62 10,000
07/23/2018 9.62 9.62 9.62 9.62 00
07/20/2018 9.62 9.62 9.62 9.62 00
07/19/2018 9.62 9.62 9.62 9.62 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio