Lucas GC Limited - Ordinary Shares (NQ: LGCL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1.970 | 2.381 | 1.970 | 2.310 | 215,379 | +0.24(+11.59%) |
| Jul 03, 2024 | 1.970 | 2.090 | 1.938 | 2.070 | 126,626 | +0.09(+4.55%) |
| Jul 02, 2024 | 2.030 | 2.130 | 1.930 | 1.980 | 221,560 | -0.03(-1.49%) |
| Jul 01, 2024 | 1.990 | 2.120 | 1.960 | 2.010 | 232,815 | -0.09(-4.29%) |
| Jun 28, 2024 | 2.190 | 2.190 | 1.980 | 2.100 | 314,609 | -0.01(-0.47%) |
| Jun 27, 2024 | 1.980 | 2.120 | 1.920 | 2.110 | 282,451 | +0.10(+4.98%) |
| Jun 26, 2024 | 2.150 | 2.240 | 1.980 | 2.010 | 306,731 | -0.18(-8.22%) |
| Jun 25, 2024 | 2.160 | 2.380 | 2.150 | 2.190 | 218,573 | -0.02(-0.90%) |
| Jun 24, 2024 | 2.190 | 2.410 | 2.160 | 2.210 | 210,170 | -0.01(-0.45%) |
| Jun 21, 2024 | 2.230 | 2.240 | 2.050 | 2.220 | 260,501 | +0.12(+5.71%) |
| Jun 20, 2024 | 1.880 | 2.160 | 1.880 | 2.100 | 235,697 | +0.21(+11.12%) |
| Jun 18, 2024 | 2.140 | 2.280 | 1.890 | 1.890 | 236,210 | -0.39(-17.11%) |
| Jun 17, 2024 | 1.960 | 2.280 | 1.920 | 2.280 | 228,274 | +0.26(+12.87%) |
| Jun 14, 2024 | 2.170 | 2.170 | 1.990 | 2.020 | 220,864 | -0.12(-5.61%) |
| Jun 13, 2024 | 2.090 | 2.170 | 1.930 | 2.140 | 220,253 | +0.08(+3.88%) |
| Jun 12, 2024 | 2.160 | 2.175 | 1.990 | 2.060 | 244,152 | -0.15(-6.79%) |
| Jun 11, 2024 | 2.410 | 2.495 | 2.110 | 2.210 | 243,144 | -0.13(-5.56%) |
| Jun 10, 2024 | 2.410 | 2.550 | 2.340 | 2.340 | 260,197 | -0.16(-6.40%) |
| Jun 07, 2024 | 2.490 | 2.670 | 2.300 | 2.500 | 327,553 | +0.07(+2.88%) |
| Jun 06, 2024 | 2.310 | 2.470 | 2.220 | 2.430 | 323,535 | -0.10(-3.95%) |
| Jun 05, 2024 | 2.100 | 2.530 | 2.022 | 2.530 | 427,159 | +0.27(+11.95%) |
| Jun 04, 2024 | 2.297 | 2.361 | 2.020 | 2.260 | 249,437 | -0.06(-2.59%) |
| Jun 03, 2024 | 2.390 | 2.410 | 2.150 | 2.320 | 268,581 | +0.02(+0.87%) |
| May 31, 2024 | 2.630 | 2.690 | 2.140 | 2.300 | 356,145 | -0.38(-14.18%) |
| May 30, 2024 | 2.820 | 2.820 | 2.565 | 2.680 | 302,289 | -0.08(-2.90%) |
| May 29, 2024 | 2.840 | 2.940 | 2.680 | 2.760 | 308,903 | -0.09(-3.16%) |
| May 28, 2024 | 2.950 | 3.150 | 2.810 | 2.850 | 294,913 | -0.23(-7.47%) |
| May 24, 2024 | 3.160 | 3.200 | 2.770 | 3.080 | 376,466 | -0.09(-2.84%) |
| May 23, 2024 | 3.330 | 3.400 | 3.110 | 3.170 | 563,691 | -0.13(-3.94%) |
| May 22, 2024 | 3.360 | 3.540 | 3.160 | 3.300 | 773,683 | -0.05(-1.49%) |
| May 21, 2024 | 3.050 | 3.460 | 3.025 | 3.350 | 1,005,450 | +0.11(+3.40%) |
| May 20, 2024 | 2.997 | 3.270 | 2.997 | 3.240 | 706,721 | +0.06(+1.89%) |
| May 17, 2024 | 3.280 | 3.430 | 3.000 | 3.180 | 584,692 | -0.21(-6.19%) |
| May 16, 2024 | 3.200 | 3.430 | 3.100 | 3.390 | 399,645 | +0.16(+4.95%) |
| May 15, 2024 | 3.070 | 3.260 | 2.980 | 3.230 | 267,724 | -0.07(-2.12%) |
| May 14, 2024 | 3.540 | 3.570 | 3.280 | 3.300 | 253,496 | -0.26(-7.30%) |
| May 13, 2024 | 3.650 | 3.710 | 3.550 | 3.560 | 318,308 | -0.10(-2.73%) |
| May 10, 2024 | 3.740 | 3.760 | 3.320 | 3.660 | 355,146 | -0.06(-1.61%) |
| May 09, 2024 | 3.410 | 3.740 | 3.412 | 3.720 | 383,066 | +0.16(+4.49%) |
| May 08, 2024 | 3.400 | 3.600 | 3.328 | 3.560 | 461,873 | +0.13(+3.79%) |
| May 07, 2024 | 3.270 | 3.450 | 3.210 | 3.430 | 458,237 | +0.24(+7.52%) |
| May 06, 2024 | 3.030 | 3.270 | 2.910 | 3.190 | 573,269 | +0.05(+1.59%) |
| May 03, 2024 | 3.120 | 3.202 | 3.000 | 3.140 | 654,664 | +0.07(+2.28%) |
| May 02, 2024 | 2.980 | 3.200 | 2.700 | 3.070 | 703,268 | +0.13(+4.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Hurricane Beryl destroys crops in Jamaica, leaves islanders facing food shortages
- Closing prices for crude oil, gold and other commodities
- Stock market today: Wall Street wavers ahead of bank earnings and Powell testimony this week
- New Jersey fines DraftKings $100K for reporting inaccurate sports betting data to the state
- Hatch recalls nearly 1 million power adapters sold with baby sound machines due to shock hazard
- Thanks to a $1 billion gift, most Johns Hopkins medical students will no longer pay tuition
- Boeing accepts a plea deal to avoid a criminal trial over 737 Max crashes, Justice Department says
- All rail cars carrying hazardous material have been removed from North Dakota derailment site
- Pongamia trees grow where citrus once flourished, offering renewable energy and plant-based protein
- U.S. to expand control of land sales to foreigners near 56 additional military sites
Most Read
- Toy company that owns Minnesota-made Tonka brand files for Chapter 11 bankruptcy protection • Business
- Mid- to late-career résumé tips for professionals re-entering the job market • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- University of Minnesota's first semiconductor officer: "We can grow as a semiconductor hub" • Business
- The housing market is leveling: Buyers, time to put your finances in order • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.