LGI Homes Historical Data - LG1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
LGI Homes (LG1)
LGI Homes (LG1) Historical

LGI Homes (LG1)

49.60

2.00

(4.20%)

Closed April 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.9	-10.6306306306	55.5	55.5	47.2	6	50.75882353	DE
4	-16.9	-25.4135338346	66.5	68.5	47.2	44	61.86547231	DE
12	-37.9	-43.3142857143	87.5	90	47.2	60	72.16126005	DE
26	-47.4	-48.8659793814	97	106	47.2	120	88.27259839	DE
52	-39.4	-44.2696629213	89	111	47.2	131	89.06135446	DE
156	-65.4	-56.8695652174	115	126	47.2	112	91.09037041	DE
260	-65.4	-56.8695652174	115	126	47.2	112	91.09037041	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	47.2	-3.3	-6.53	47.2	47.2	47.2	27
1744835220	50.5	0	0.00	50.5	50.5	50.5	0
1744748820	50.5	0.7	1.41	50.5	50.5	50.5	7
1744662420	49.8	-5.7	-10.27	49.8	49.8	49.8	8
1744403220	55.5	0	0.00	55.5	55.5	55.5	0
1744316820	55.5	4.5	8.82	55.5	55.5	55.5	2
1744230420	51	-7	-12.07	50.5	51	50.5	71
1744144020	58	1.5	2.65	58	58	58	1
1744057620	56.5	1.5	2.73	56.5	56.5	56.5	1
1743798420	55	-6	-9.84	55	55	55	4
1743712020	61	0	0.00	61	61	61	0
1743625620	61	0	0.00	61	61	61	0
1743539220	61	0	0.00	61	61	61	0
1743452820	61	-3	-4.69	60	61	60	203
1743197220	64	-1.5	-2.29	64	64	64	63
1743110820	65.5	0	0.00	65.5	65.5	65.5	0
1743024420	65.5	-1.5	-2.24	65.5	65.5	65.5	135
1742938020	67	0	0.00	67	67	67	0
1742851620	67	1	1.52	67	67	67	12
1742592420	66	-2.5	-3.65	66	66	66	68
1742506020	68.5	1.5	2.24	66.5	68.5	66.5	35
1742419620	67	1.5	2.29	67	67	67	34
1742333220	65.5	0	0.00	65.5	65.5	65.5	0
1742246820	65.5	0	0.00	65.5	65.5	65.5	0
1741987620	65.5	-3	-4.38	65.5	65.5	65.5	20
1741901220	68.5	0	0.00	68.5	68.5	68.5	0
1741814820	68.5	0	0.00	68.5	68.5	68.5	0
1741728420	68.5	0	0.00	68.5	68.5	68.5	0
1741642020	68.5	-1	-1.44	68.5	68.5	68.5	1
1741382820	69.5	0	0.00	70	70	69	3
1741296420	69.5	4	6.11	69.5	69.5	69.5	136
1741210020	65.5	-2	-2.96	67	67	65.5	11
1741123620	67.5	-2.5	-3.57	67.5	67.5	67.5	70
1741037220	70	0.5	0.72	70	70	70	311
1740778020	69.5	-8	-10.32	69.5	69.5	69.5	1
1740691620	77.5	0	0.00	77.5	77.5	77.5	0
1740605220	77.5	0	0.00	77.5	77.5	77.5	0
1740518820	77.5	3.5	4.73	72.5	77.5	70	537
1740432420	74	-2.5	-3.27	74	74	74	35
1740173220	76.5	-3	-3.77	76.5	76.5	76.5	65
1740086820	79.5	0	0.00	79.5	79.5	79.5	0
1740000420	79.5	-0.5	-0.63	79.5	79.5	79.5	2
1739914020	80	0	0.00	80	80	80	73
1739827620	80	0	0.00	80	80	80	0
1739568420	80	0	0.00	80	80	80	0
1739482020	80	0.5	0.63	80	80	80	15
1739395620	79.5	-3	-3.64	83	83	79.5	12
1739309220	82.5	0	0.00	82.5	82.5	82.5	0
1739222820	82.5	0	0.00	80.5	82.5	80.5	80
1738963620	82.5	-2.5	-2.94	82.5	82.5	82.5	1
1738877220	85	1.5	1.80	85	85	85	5
1738790820	83.5	0	0.00	83.5	83.5	83.5	0
1738704420	83.5	0	0.00	83.5	83.5	83.5	0
1738618020	83.5	-3	-3.47	86.5	86.5	83.5	60
1738358820	86.5	0	0.00	86.5	86.5	86.5	0
1738272420	86.5	-3.5	-3.89	86	86.5	86	61
1738186020	90	0	0.00	90	90	90	0
1738099620	90	0	0.00	90	90	90	0
1738013220	90	2.5	2.86	86	90	86	88
1737754020	87.5	0	0.00	87.5	87.5	87.5	0
1737667620	87.5	-1	-1.13	87.5	87.5	87.5	3
1737581220	88.5	-2	-2.21	88.5	88.5	88.5	100
1737494820	90.5	0.5	0.56	91	91	90.5	176
1737352800	90	0	0.00	90	90	90	0

Aberforth Split Level In...

Fletcher Building

Meridian Mining UK Socie... (QX)

Planting Hope Company In...

Bank Of Montreal

East West Bancorp

Thunderbird Resources (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions