Closing price on 9/9/2020
|
|
Open |
46.50 |
High |
49.80 |
Low |
46.50 |
Volume |
170 |
Split-adjusted Price |
44.98 |
|
|
LGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2020
|
-0.20 / -0.40%
|
46.50
|
49.80
|
46.50
|
49.80
|
47.06
|
44.98
|
170
|
|
9/8/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
45.16
|
0
|
|
9/7/2020
|
0.00 / 0.00%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.50
|
45.16
|
770
|
|
9/4/2020
|
-1.30 / -2.53%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
45.16
|
1,000
|
|
9/3/2020
|
+3.30 / +6.88%
|
45.00
|
51.30
|
44.75
|
51.30
|
45.10
|
46.33
|
510
|
|
9/1/2020
|
+0.70 / +1.48%
|
50.50
|
50.50
|
48.00
|
48.00
|
49.25
|
43.35
|
610
|
|
8/31/2020
|
-3.50 / -6.89%
|
52.00
|
53.20
|
47.30
|
47.30
|
53.13
|
42.72
|
7,510
|
|
8/28/2020
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
45.88
|
0
|
|
8/27/2020
|
+1.35 / +2.73%
|
50.70
|
50.80
|
50.70
|
50.80
|
50.75
|
45.88
|
1,000
|
|
8/26/2020
|
0.00 / 0.00%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
44.66
|
0
|
|
8/25/2020
|
+2.05 / +4.32%
|
45.00
|
49.45
|
45.00
|
49.45
|
47.72
|
44.66
|
7,900
|
|
8/24/2020
|
-0.10 / -0.21%
|
44.20
|
47.40
|
44.20
|
47.40
|
45.58
|
42.81
|
38,310
|
|
8/21/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
42.90
|
0
|
|
8/20/2020
|
+1.60 / +3.49%
|
45.90
|
47.50
|
45.90
|
47.50
|
47.14
|
42.90
|
21,000
|
|
8/19/2020
|
+1.50 / +3.38%
|
44.30
|
46.00
|
44.20
|
45.90
|
45.90
|
41.46
|
20,000
|
|
8/18/2020
|
-0.10 / -0.22%
|
44.00
|
44.50
|
43.00
|
44.40
|
44.27
|
40.10
|
32,640
|
|
8/17/2020
|
-0.30 / -0.67%
|
44.45
|
44.90
|
43.00
|
44.50
|
44.52
|
40.19
|
38,320
|
|
8/14/2020
|
-0.20 / -0.44%
|
44.30
|
46.00
|
42.00
|
44.80
|
45.02
|
40.46
|
69,660
|
|
8/13/2020
|
+0.70 / +1.58%
|
45.00
|
45.70
|
45.00
|
45.00
|
45.18
|
40.64
|
83,150
|
|
8/12/2020
|
0.00 / 0.00%
|
43.50
|
45.00
|
42.00
|
44.30
|
44.49
|
40.01
|
87,120
|
|
8/11/2020
|
0.00 / 0.00%
|
43.80
|
45.10
|
41.30
|
44.30
|
44.45
|
40.01
|
63,210
|
|
8/10/2020
|
-0.60 / -1.34%
|
43.20
|
44.50
|
43.20
|
44.30
|
44.08
|
40.01
|
60,030
|
|
8/7/2020
|
-1.60 / -3.44%
|
44.80
|
45.10
|
43.30
|
44.90
|
44.88
|
40.55
|
43,030
|
|
8/6/2020
|
+1.40 / +3.10%
|
42.50
|
46.50
|
42.25
|
46.50
|
43.38
|
42.00
|
41,010
|
|
8/5/2020
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.73
|
0
|
|
8/4/2020
|
+1.10 / +2.50%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
40.73
|
90
|
|
8/3/2020
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
39.74
|
20
|
|
7/31/2020
|
+1.40 / +3.29%
|
42.60
|
44.00
|
42.60
|
44.00
|
43.30
|
39.74
|
520
|
|
7/30/2020
|
-3.20 / -6.99%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
38.48
|
20
|
|
7/29/2020
|
0.00 / 0.00%
|
42.60
|
45.80
|
42.60
|
45.80
|
44.20
|
41.37
|
30
|
|
|