Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,578.81 -1,909.45 (-3.06%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Lucas GC Limited (LGCL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.7400 | 3.7600 | 3.3200 | 3.6600 | 3.6600 | 355,141 |
| 09 May 2024 | 3.4120 | 3.7400 | 3.4120 | 3.7200 | 3.7200 | 383,100 |
| 08 May 2024 | 3.4000 | 3.6000 | 3.3280 | 3.5600 | 3.5600 | 461,900 |
| 07 May 2024 | 3.2660 | 3.4500 | 3.2100 | 3.4300 | 3.4300 | 458,200 |
| 06 May 2024 | 3.0300 | 3.2700 | 2.9100 | 3.1900 | 3.1900 | 573,300 |
| 03 May 2024 | 3.1200 | 3.2020 | 3.0000 | 3.1400 | 3.1400 | 654,700 |
| 02 May 2024 | 2.9800 | 3.2000 | 2.7000 | 3.0700 | 3.0700 | 703,300 |
| 01 May 2024 | 2.6600 | 3.1200 | 2.6200 | 2.9400 | 2.9400 | 553,200 |
| 30 Apr 2024 | 2.4700 | 3.0000 | 2.4410 | 2.8000 | 2.8000 | 1,071,000 |
| 29 Apr 2024 | 2.5500 | 2.7500 | 2.5100 | 2.6500 | 2.6500 | 1,018,000 |
| 26 Apr 2024 | 2.5600 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 412,300 |
| 25 Apr 2024 | 2.5000 | 2.6500 | 2.4500 | 2.4900 | 2.4900 | 256,000 |
| 24 Apr 2024 | 2.5900 | 2.6200 | 2.4500 | 2.5000 | 2.5000 | 202,400 |
| 23 Apr 2024 | 2.5100 | 2.6050 | 2.4000 | 2.5600 | 2.5600 | 190,000 |
| 22 Apr 2024 | 2.5130 | 2.6300 | 2.4300 | 2.5300 | 2.5300 | 151,500 |
| 19 Apr 2024 | 2.5100 | 2.6600 | 2.3500 | 2.6000 | 2.6000 | 170,400 |
| 18 Apr 2024 | 2.4590 | 2.6100 | 2.3390 | 2.5400 | 2.5400 | 168,800 |
| 17 Apr 2024 | 2.4100 | 2.5500 | 2.3100 | 2.4410 | 2.4410 | 151,900 |
| 16 Apr 2024 | 2.1900 | 2.4500 | 2.1900 | 2.4200 | 2.4200 | 101,500 |
| 15 Apr 2024 | 2.5500 | 2.5500 | 2.1600 | 2.1900 | 2.1900 | 115,300 |
| 12 Apr 2024 | 2.5100 | 2.6400 | 2.4400 | 2.5440 | 2.5440 | 28,200 |
| 11 Apr 2024 | 2.5000 | 2.5890 | 2.4600 | 2.5400 | 2.5400 | 10,800 |
| 10 Apr 2024 | 2.3850 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 17,000 |
| 09 Apr 2024 | 2.4100 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 11,400 |
| 08 Apr 2024 | 2.1500 | 2.6000 | 2.1500 | 2.3200 | 2.3200 | 18,100 |
| 05 Apr 2024 | 2.3750 | 2.3750 | 2.0200 | 2.1400 | 2.1400 | 20,600 |
| 04 Apr 2024 | 2.4600 | 2.5500 | 2.1000 | 2.3000 | 2.3000 | 222,000 |
| 03 Apr 2024 | 2.8000 | 2.8000 | 2.3500 | 2.3500 | 2.3500 | 68,000 |
| 02 Apr 2024 | 2.8800 | 2.9600 | 2.7000 | 2.7340 | 2.7340 | 31,800 |
| 01 Apr 2024 | 2.9500 | 3.0900 | 2.8500 | 2.8800 | 2.8800 | 17,400 |
| 28 Mar 2024 | 3.0600 | 3.2500 | 2.8000 | 2.9200 | 2.9200 | 31,600 |
| 27 Mar 2024 | 3.2400 | 3.3900 | 3.0600 | 3.0600 | 3.0600 | 37,300 |
| 26 Mar 2024 | 3.3100 | 3.4050 | 3.1100 | 3.2150 | 3.2150 | 14,600 |
| 25 Mar 2024 | 3.3300 | 3.5350 | 3.2600 | 3.2800 | 3.2800 | 19,300 |
| 22 Mar 2024 | 3.3670 | 3.4440 | 3.2400 | 3.3700 | 3.3700 | 22,600 |
| 21 Mar 2024 | 3.3700 | 3.5400 | 3.3000 | 3.3800 | 3.3800 | 73,400 |
| 20 Mar 2024 | 3.2300 | 3.3880 | 3.1000 | 3.2600 | 3.2600 | 32,100 |
| 19 Mar 2024 | 3.0100 | 3.4000 | 2.9100 | 3.3700 | 3.3700 | 29,700 |
| 18 Mar 2024 | 3.4000 | 3.4000 | 2.9300 | 3.1000 | 3.1000 | 68,400 |
| 15 Mar 2024 | 3.0170 | 3.3600 | 3.0170 | 3.3000 | 3.3000 | 51,800 |
| 14 Mar 2024 | 3.3200 | 3.4500 | 2.8540 | 2.9100 | 2.9100 | 50,400 |
| 13 Mar 2024 | 3.5700 | 3.7000 | 3.2200 | 3.4200 | 3.4200 | 90,700 |
| 12 Mar 2024 | 2.9300 | 3.8800 | 2.9300 | 3.5400 | 3.5400 | 541,600 |
| 11 Mar 2024 | 3.1300 | 3.1300 | 2.7200 | 2.9900 | 2.9900 | 128,700 |
| 08 Mar 2024 | 3.2900 | 3.4800 | 3.1000 | 3.2100 | 3.2100 | 93,900 |
| 07 Mar 2024 | 3.8100 | 3.8100 | 3.2100 | 3.2300 | 3.2300 | 149,900 |
| 06 Mar 2024 | 3.5100 | 3.8700 | 3.3700 | 3.8300 | 3.8300 | 387,900 |
| 05 Mar 2024 | 5.0000 | 5.0000 | 3.6100 | 3.6100 | 3.6100 | 1,431,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.