|
|
Closing price on 1/5/2026
|
|
| Open |
4.32 |
| High |
4.35 |
| Low |
4.22 |
| Volume |
725,300 |
| Split-adjusted Price |
4.25 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.07 / -1.62%
|
4.32
|
4.35
|
4.22
|
4.25
|
4.30
|
4.25
|
725,300
|
|
|
12/31/2025
|
+0.10 / +2.37%
|
4.40
|
4.40
|
4.25
|
4.32
|
4.33
|
4.32
|
1,200,100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
4.25
|
4.27
|
4.20
|
4.22
|
4.23
|
4.22
|
970,200
|
|
|
12/29/2025
|
-0.11 / -2.54%
|
4.40
|
4.40
|
4.20
|
4.22
|
4.26
|
4.22
|
1,559,500
|
|
|
12/26/2025
|
-0.11 / -2.48%
|
4.41
|
4.44
|
4.20
|
4.33
|
4.34
|
4.33
|
2,562,500
|
|
|
12/25/2025
|
-0.03 / -0.67%
|
4.46
|
4.51
|
4.44
|
4.44
|
4.47
|
4.44
|
1,060,500
|
|
|
12/24/2025
|
+0.01 / +0.22%
|
4.46
|
4.59
|
4.44
|
4.47
|
4.50
|
4.47
|
1,703,800
|
|
|
12/23/2025
|
-0.04 / -0.89%
|
4.50
|
4.55
|
4.46
|
4.46
|
4.49
|
4.46
|
1,124,600
|
|
|
12/22/2025
|
+0.09 / +2.04%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
4.50
|
873,700
|
|
|
12/19/2025
|
-0.11 / -2.43%
|
4.52
|
4.52
|
4.40
|
4.41
|
4.45
|
4.41
|
2,126,400
|
|
|
12/18/2025
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.46
|
4.52
|
4.49
|
4.52
|
978,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
4.54
|
4.58
|
4.50
|
4.52
|
4.53
|
4.52
|
955,900
|
|
|
12/16/2025
|
+0.02 / +0.44%
|
4.50
|
4.58
|
4.40
|
4.52
|
4.50
|
4.52
|
2,711,600
|
|
|
12/15/2025
|
-0.02 / -0.44%
|
4.54
|
4.60
|
4.49
|
4.50
|
4.54
|
4.50
|
1,777,000
|
|
|
12/12/2025
|
-0.34 / -7.00%
|
4.97
|
4.99
|
4.52
|
4.52
|
4.64
|
4.52
|
5,574,300
|
|
|
12/11/2025
|
+0.05 / +1.04%
|
4.90
|
5.05
|
4.82
|
4.86
|
4.94
|
4.86
|
4,239,200
|
|
|
12/10/2025
|
+0.16 / +3.44%
|
4.70
|
4.97
|
4.59
|
4.81
|
4.89
|
4.81
|
7,939,500
|
|
|
12/9/2025
|
+0.18 / +4.03%
|
4.48
|
4.72
|
4.43
|
4.65
|
4.55
|
4.65
|
3,216,700
|
|
|
12/8/2025
|
-0.01 / -0.22%
|
4.48
|
4.55
|
4.42
|
4.47
|
4.49
|
4.47
|
1,462,500
|
|
|
12/5/2025
|
-0.09 / -1.97%
|
4.58
|
4.65
|
4.48
|
4.48
|
4.55
|
4.48
|
1,718,700
|
|
|
12/4/2025
|
-0.03 / -0.65%
|
4.75
|
4.75
|
4.55
|
4.57
|
4.63
|
4.57
|
2,319,400
|
|
|
12/3/2025
|
+0.30 / +6.98%
|
4.35
|
4.60
|
4.35
|
4.60
|
4.52
|
4.60
|
1,830,700
|
|
|
12/2/2025
|
-0.10 / -2.27%
|
4.40
|
4.44
|
4.30
|
4.30
|
4.33
|
4.30
|
1,671,400
|
|
|
12/1/2025
|
-0.05 / -1.12%
|
4.45
|
4.50
|
4.38
|
4.40
|
4.42
|
4.40
|
1,132,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
4.52
|
4.54
|
4.41
|
4.45
|
4.46
|
4.45
|
1,526,400
|
|
|
11/27/2025
|
-0.07 / -1.55%
|
4.46
|
4.55
|
4.45
|
4.45
|
4.48
|
4.45
|
733,100
|
|
|
11/26/2025
|
+0.11 / +2.49%
|
4.41
|
4.53
|
4.35
|
4.52
|
4.46
|
4.52
|
2,236,100
|
|
|
11/25/2025
|
-0.09 / -2.00%
|
4.45
|
4.53
|
4.39
|
4.41
|
4.44
|
4.41
|
2,054,900
|
|
|
11/24/2025
|
-0.14 / -3.02%
|
4.65
|
4.70
|
4.42
|
4.50
|
4.54
|
4.50
|
3,556,600
|
|
|
11/21/2025
|
-0.02 / -0.43%
|
4.67
|
4.75
|
4.59
|
4.64
|
4.66
|
4.64
|
2,864,928
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|