Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Lucas GC Limited (LGCL)

0.3750
+0.0416
+(12.48%)
At close: April 21 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.34300.37500.28200.37500.3750381,900
Apr 17, 20250.36000.38600.33300.36700.3670195,100
Apr 16, 20250.37400.41100.36000.38000.3800216,900
Apr 15, 20250.37000.40800.35100.39000.390049,400
Apr 14, 20250.33100.37600.32000.36700.367056,600
Apr 11, 20250.33000.36500.32000.32600.326070,100
Apr 10, 20250.34000.37000.34000.35000.350044,500
Apr 9, 20250.35000.36000.28000.33800.3380172,000
Apr 8, 20250.43100.44000.33000.33000.330062,700
Apr 7, 20250.44600.46400.41100.41100.411079,300
Apr 4, 20250.48000.49900.45500.48800.488048,500
Apr 3, 20250.47000.49900.42200.49000.490090,500
Apr 2, 20250.41000.48000.41000.48000.480017,900
Apr 1, 20250.43800.46000.42000.44000.440062,300
Mar 31, 20250.47000.48900.43000.48900.4890118,100
Mar 28, 20250.52000.52000.47000.47000.470086,200
Mar 27, 20250.51000.54000.50000.52100.521074,400
Mar 26, 20250.55500.58000.52400.52600.526035,400
Mar 25, 20250.54000.60900.52500.55000.550099,800
Mar 24, 20250.57900.59700.55100.57300.573037,200
Mar 21, 20250.55700.58300.53000.54300.543075,800
Mar 20, 20250.56100.60000.52000.56000.560052,600
Mar 19, 20250.58900.60000.55100.57500.5750120,500
Mar 18, 20250.60000.63300.57100.58900.589076,800
Mar 17, 20250.60000.64500.58200.59000.5900216,500
Mar 14, 20250.63000.66000.60900.61900.6190150,700
Mar 13, 20250.59800.63000.56700.60900.6090174,900
Mar 12, 20250.56100.63000.55100.60000.6000570,200
Mar 11, 20250.53000.57100.50100.54300.5430339,600
Mar 10, 20250.55500.58600.50000.52600.5260261,900
Mar 7, 20250.56100.61300.55000.57200.5720296,300
Mar 6, 20250.53000.61800.50000.56600.5660801,800
Mar 5, 20250.49500.51500.47000.49300.493069,400
Mar 4, 20250.47900.50000.47000.48100.4810104,800
Mar 3, 20250.55000.55000.48600.49400.4940237,700
Feb 28, 20250.53000.54000.51100.52600.5260109,900
Feb 27, 20250.57200.62500.53000.54900.5490224,000
Feb 26, 20250.54100.60000.51100.56700.5670299,100
Feb 25, 20250.52100.57400.50200.54200.5420429,200
Feb 24, 20250.52800.56400.48700.53700.5370339,400
Feb 21, 20250.54900.55600.49900.51600.5160262,000
Feb 20, 20250.55900.57400.54000.55600.5560101,900
Feb 19, 20250.56400.57400.54500.56000.5600107,900
Feb 18, 20250.55000.56000.53000.54000.540091,800
Feb 14, 20250.55000.56300.52400.54500.545078,500
Feb 13, 20250.56000.57300.55500.56300.563042,400
Feb 12, 20250.54000.57000.52100.55600.5560123,600
Feb 11, 20250.54000.55900.51100.53100.5310172,300
Feb 10, 20250.54000.57000.51200.56500.5650181,000
Feb 7, 20250.56000.56500.54000.54600.5460145,900
Feb 6, 20250.53700.57400.51700.56200.5620166,100
Feb 5, 20250.53600.56600.51100.53900.5390156,600
Feb 4, 20250.52100.57500.52100.55300.5530324,400
Feb 3, 20250.54000.57500.51300.53600.5360446,300
Jan 31, 20250.66000.68500.58300.60000.60001,197,900
Jan 30, 20250.78300.78300.66600.71000.71002,036,400
Jan 29, 20250.75500.89000.64500.77000.770043,971,100
Jan 28, 20250.59000.60000.53500.57200.57201,113,400
Jan 27, 20250.59500.62000.49100.58000.5800118,900
Jan 24, 20250.57700.60000.56400.57100.571056,600
Jan 23, 20250.58700.58700.55900.56600.566011,200
Jan 22, 20250.55000.56000.54000.55200.552023,700
Jan 21, 20250.56000.57500.55100.57000.570039,100
Jan 17, 20250.52600.55800.51600.54200.542093,300
Jan 16, 20250.52200.55300.52200.55000.550016,900
Jan 15, 20250.51900.54000.50300.51500.515071,000
Jan 14, 20250.53700.57000.50800.53000.5300149,200
Jan 13, 20250.57000.58600.53500.54900.549052,800
Jan 10, 20250.55000.58900.54900.58500.585030,600
Jan 8, 20250.59900.60500.55000.56600.566057,600
Jan 7, 20250.61900.61900.57000.59800.5980120,000
Jan 6, 20250.63000.63500.60100.60800.608071,200
Jan 3, 20250.60200.61000.58000.60700.607082,100
Jan 2, 20250.60100.60900.56500.60300.603028,200
Dec 31, 20240.61300.63700.55500.60100.6010240,000
Dec 30, 20240.59500.64500.58000.63900.6390199,100
Dec 27, 20240.62600.62600.58000.58100.581042,500
Dec 26, 20240.54900.61400.53500.60000.6000292,200
Dec 24, 20240.54000.54200.51300.53000.530037,200
Dec 23, 20240.51900.54700.48700.53600.536066,500
Dec 20, 20240.56800.58700.48400.48400.4840283,200
Dec 19, 20240.54800.55100.49900.55000.550095,900
Dec 18, 20240.52500.52800.47000.47000.4700136,900
Dec 17, 20240.55200.55600.50500.52900.5290190,200
Dec 16, 20240.61700.61700.55700.55700.557074,400
Dec 13, 20240.59400.62300.59400.59400.594040,800
Dec 12, 20240.61100.66400.60000.61200.6120104,200
Dec 11, 20240.60500.63200.55100.63000.6300236,500
Dec 10, 20240.60600.64000.60400.62400.624098,900
Dec 9, 20240.59800.67400.59800.62500.6250431,200
Dec 6, 20240.56100.62200.56100.60400.6040135,000
Dec 5, 20240.65900.69800.53100.60200.6020962,700
Dec 4, 20240.65200.68000.58800.63100.6310312,700
Dec 3, 20240.68900.69200.63000.68100.6810366,400
Dec 2, 20240.72000.74400.67600.71000.7100442,200
Nov 29, 20240.63800.69900.63500.67300.6730138,100
Nov 27, 20240.70500.75400.63600.66000.6600762,500
Nov 26, 20241.13001.18000.70300.76100.76102,479,000
Nov 25, 20241.10001.25001.06001.13001.1300567,500
Nov 22, 20240.85601.06000.85601.02001.0200167,400
Nov 21, 20241.02001.05500.85000.87800.87801,094,900
Nov 20, 20241.02001.04800.98000.99900.9990650,600
Nov 19, 20241.10001.12500.98001.04001.0400435,400
Nov 18, 20241.02001.07000.96001.02001.0200196,300
Nov 15, 20241.15001.15001.00001.05001.0500232,000
Nov 14, 20241.18901.21501.11001.18001.1800105,300
Nov 13, 20241.14001.21001.07001.17001.1700119,000
Nov 12, 20241.13001.18001.05001.15501.1550141,200
Nov 11, 20241.23001.27001.13001.13001.1300340,500
Nov 8, 20241.18001.21001.12001.16001.160059,400
Nov 7, 20241.27001.27001.17001.23001.230077,300
Nov 6, 20241.24001.36001.16001.30001.3000369,900
Nov 5, 20241.13201.22001.11001.21001.2100196,100
Nov 4, 20241.11001.17001.11001.16001.160055,600
Nov 1, 20241.16001.16001.12001.15001.150022,600
Oct 31, 20241.13001.16001.12001.13001.130018,300
Oct 30, 20241.17001.18001.08001.15001.1500118,400
Oct 29, 20241.16001.17501.07001.09001.0900104,000
Oct 28, 20241.16001.18001.11001.15001.150073,500
Oct 25, 20241.13001.15001.10001.11001.110054,000
Oct 24, 20241.12001.25001.10001.17001.170063,300
Oct 23, 20241.16001.17001.03101.16001.1600168,200
Oct 22, 20241.19001.20001.16001.16001.16009,400
Oct 21, 20241.19001.20001.16001.16001.160015,500
Oct 18, 20241.18001.24001.16001.19001.190098,400
Oct 17, 20241.22001.24001.12001.16001.1600143,700
Oct 16, 20241.28801.35701.22001.24001.240097,100
Oct 15, 20241.19001.31001.17001.27001.2700224,800
Oct 14, 20241.20001.25001.14001.17001.1700113,100
Oct 11, 20241.15001.30001.12001.24001.2400469,600
Oct 10, 20241.14001.17001.11001.16001.160027,100
Oct 9, 20241.09001.12001.07001.12001.120055,700
Oct 8, 20241.13001.15001.05001.12001.1200133,100
Oct 7, 20241.23001.23901.10001.14001.140064,100
Oct 4, 20241.19001.19801.10001.12001.120050,200
Oct 3, 20241.13001.21001.08001.17001.1700513,000
Oct 2, 20241.10001.11800.97101.00501.0050126,700
Oct 1, 20241.14001.16501.06001.07001.070057,900
Sep 30, 20241.08001.20001.08001.13001.1300436,000
Sep 27, 20241.10001.15001.02001.08001.0800392,000
Sep 26, 20241.17001.18001.09001.13001.1300560,800
Sep 25, 20241.14001.24001.09001.14001.1400116,800
Sep 24, 20241.21501.21501.12101.19001.190037,600
Sep 23, 20241.31001.31001.17001.18001.180045,300
Sep 20, 20241.15001.31001.11001.31001.3100144,900
Sep 19, 20241.18001.20001.14001.20001.200074,300
Sep 18, 20241.19001.23001.16001.20001.200029,900
Sep 17, 20241.23001.23001.15001.17001.170021,000
Sep 16, 20241.23001.33001.19001.24001.2400162,200
Sep 13, 20241.15001.20001.13001.16001.160048,400
Sep 12, 20241.21001.23001.16001.19001.1900124,400
Sep 11, 20241.25001.25001.09001.17001.1700136,600
Sep 10, 20241.14001.24001.13001.20001.200081,800
Sep 9, 20241.22001.29001.12301.17501.1750184,600
Sep 6, 20241.33001.37001.18001.22001.2200336,300
Sep 5, 20241.81002.00001.26001.35001.35003,920,800
Sep 4, 20241.68002.12501.63001.80001.80002,262,200
Sep 3, 20241.74001.75001.65001.69001.6900132,700
Aug 30, 20241.72001.76001.65001.67001.6700122,500
Aug 29, 20241.49001.78501.49001.66001.66001,401,600
Aug 28, 20241.66001.68001.45001.52001.5200212,600
Aug 27, 20241.80002.07601.59001.64001.64001,798,900
Aug 26, 20241.50001.85001.49001.71001.7100855,300
Aug 23, 20241.32001.65001.30901.53001.5300798,800
Aug 22, 20241.36001.39001.28001.30001.3000201,500
Aug 21, 20241.64001.67001.26001.39001.3900834,500
Aug 20, 20241.77001.79001.61001.69001.6900366,900
Aug 19, 20241.71001.98001.71001.77001.7700679,000
Aug 16, 20241.57003.31001.55001.82001.820015,153,100
Aug 15, 20241.26002.00001.25001.78001.78002,651,300
Aug 14, 20241.18001.30001.17001.29001.290036,700
Aug 13, 20241.16001.32001.14001.26001.2600168,600
Aug 12, 20241.24001.31001.11001.12001.1200190,700
Aug 9, 20241.19001.41001.19001.29001.2900440,800
Aug 8, 20241.62001.62001.24001.35001.35008,549,800
Aug 7, 20242.05002.08001.75001.76001.7600539,800
Aug 6, 20242.01002.12002.00002.07002.0700316,500
Aug 5, 20242.00002.09001.91002.05002.0500233,800
Aug 2, 20242.27002.29002.08002.12002.1200248,500
Aug 1, 20242.34002.41502.15002.21002.2100271,000
Jul 31, 20242.59002.60002.40002.50002.5000297,100
Jul 30, 20242.49002.67002.37002.54002.5400317,600
Jul 29, 20242.36002.47002.31002.43002.4300218,100
Jul 26, 20242.78002.78002.40002.46002.4600225,900
Jul 25, 20242.55002.70502.54002.64002.6400222,700
Jul 24, 20242.69002.80002.50002.64002.6400238,500
Jul 23, 20242.55002.56002.39002.56002.5600514,100
Jul 22, 20242.60002.85502.45002.59002.5900480,600
Jul 19, 20242.40102.63002.37002.52002.5200467,700
Jul 18, 20242.51002.58002.30002.45002.4500459,100
Jul 17, 20242.47002.64002.40002.53002.5300521,500
Jul 16, 20242.55002.72002.52002.58002.5800547,500
Jul 15, 20242.40002.56002.09002.51002.5100434,500
Jul 12, 20242.35002.59002.35002.46002.4600368,600
Jul 11, 20241.96002.36001.95102.33002.3300409,100
Jul 10, 20241.99002.08001.93002.00002.0000277,100
Jul 9, 20242.10002.15001.95002.05002.0500213,600
Jul 8, 20242.20002.39002.02002.10002.1000265,000
Jul 5, 20241.97002.38101.97002.31002.3100215,400
Jul 3, 20241.97002.09001.93802.07002.0700126,600
Jul 2, 20242.03002.13001.93001.98001.9800221,600
Jul 1, 20241.99002.12001.96002.01002.0100232,700
Jun 28, 20242.19002.19001.98002.10002.1000314,600
Jun 27, 20241.98002.12001.92002.11002.1100282,500
Jun 26, 20242.15002.24001.98002.01002.0100306,700
Jun 25, 20242.16002.38002.15002.19002.1900218,600
Jun 24, 20242.19002.41002.16002.21002.2100210,200
Jun 21, 20242.23002.24002.05002.22002.2200260,500
Jun 20, 20241.88002.16001.88002.10002.1000235,700
Jun 18, 20242.14002.28001.89001.89001.8900236,200
Jun 17, 20241.96002.28001.92002.28002.2800228,300
Jun 14, 20242.17002.17001.99002.02002.0200220,900
Jun 13, 20242.09002.17001.93002.14002.1400221,300
Jun 12, 20242.16002.17501.99002.06002.0600244,500
Jun 11, 20242.41002.49502.11002.21002.2100243,100
Jun 10, 20242.41002.55002.34002.34002.3400260,200
Jun 7, 20242.49002.67002.30002.50002.5000327,500
Jun 6, 20242.30502.47002.22002.43002.4300324,500
Jun 5, 20242.10002.53002.02202.53002.5300427,500
Jun 4, 20242.29702.36102.02002.26002.2600249,400
Jun 3, 20242.39002.41002.15002.32002.3200268,600
May 31, 20242.63002.69002.14002.30002.3000355,900
May 30, 20242.82002.82002.56502.68002.6800302,600
May 29, 20242.84002.94002.68002.76002.7600308,900
May 28, 20242.95003.15002.81002.85002.8500296,900
May 24, 20243.16003.20002.77003.08003.0800376,500
May 23, 20243.33003.40003.11003.17003.1700563,700
May 22, 20243.36003.54003.16003.30003.3000773,700
May 21, 20243.05003.46003.02503.35003.35001,005,500
May 20, 20242.99703.27002.99703.24003.2400706,700
May 17, 20243.28003.43003.00003.18003.1800584,700
May 16, 20243.20003.43003.10003.39003.3900399,600
May 15, 20243.07003.26002.98003.23003.2300267,700
May 14, 20243.54003.57003.28003.30003.3000253,500
May 13, 20243.65203.71003.55003.56003.5600318,300
May 10, 20243.74003.76003.32003.66003.6600355,100
May 9, 20243.41203.74003.41203.72003.7200383,100
May 8, 20243.40003.60003.32803.56003.5600461,900
May 7, 20243.26603.45003.21003.43003.4300458,200
May 6, 20243.03003.27002.91003.19003.1900573,300
May 3, 20243.12003.20203.00003.14003.1400654,700
May 2, 20242.98003.20002.70003.07003.0700703,300
May 1, 20242.66003.12002.62002.94002.9400553,200
Apr 30, 20242.47003.00002.44102.80002.80001,071,000
Apr 29, 20242.55002.75002.51002.65002.65001,018,000
Apr 26, 20242.56002.59002.44002.52002.5200412,300
Apr 25, 20242.50002.65002.45002.49002.4900256,000
Apr 24, 20242.59002.62002.45002.50002.5000202,400
Apr 23, 20242.51002.60502.40002.56002.5600190,000
Apr 22, 20242.51302.63002.43002.53002.5300151,500

Related Tickers

XTKG X3 Holdings Co., Ltd.
0.9591
-5.97%
 
CAUD Collective Audience, Inc.
0.0480
0.00%
 
AMZE Amaze Holdings, Inc.
0.5130
+0.35%
 
MRT Marti Technologies, Inc.
2.8800
-6.32%
 
HIT Health In Tech, Inc.
0.6803
-0.69%
 
PLUS ePlus inc.
58.58
-0.85%
 
CNTM ConnectM Technology Solutions, Inc.
0.6376
-2.61%
 
LAW CS Disco, Inc.
3.4200
-1.44%
 
ORKT Orangekloud Technology Inc.
0.5401
-3.55%
 
EXFY Expensify, Inc.
2.7700
-0.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.