|
|
Closing price on 12/12/2024
|
|
| Open |
1.91 |
| High |
1.91 |
| Low |
1.86 |
| Volume |
1,277,100 |
| Split-adjusted Price |
1.89 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2024
|
0.00 / 0.00%
|
1.91
|
1.91
|
1.86
|
1.89
|
1.89
|
1.89
|
1,277,100
|
|
|
12/11/2024
|
-0.04 / -2.07%
|
1.93
|
1.94
|
1.87
|
1.89
|
1.90
|
1.89
|
1,645,400
|
|
|
12/10/2024
|
-0.06 / -3.02%
|
2.02
|
2.03
|
1.91
|
1.93
|
1.96
|
1.93
|
1,637,900
|
|
|
12/9/2024
|
+0.13 / +6.99%
|
1.86
|
1.99
|
1.86
|
1.99
|
1.97
|
1.99
|
4,063,000
|
|
|
12/6/2024
|
0.00 / 0.00%
|
1.86
|
1.88
|
1.85
|
1.86
|
1.87
|
1.86
|
1,331,600
|
|
|
12/5/2024
|
+0.02 / +1.09%
|
1.85
|
1.87
|
1.83
|
1.86
|
1.86
|
1.86
|
1,369,700
|
|
|
12/4/2024
|
0.00 / 0.00%
|
1.84
|
1.86
|
1.81
|
1.84
|
1.83
|
1.84
|
1,364,500
|
|
|
12/3/2024
|
0.00 / 0.00%
|
1.84
|
1.86
|
1.83
|
1.84
|
1.84
|
1.84
|
550,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
1.84
|
1.87
|
1.83
|
1.84
|
1.85
|
1.84
|
801,900
|
|
|
11/29/2024
|
-0.02 / -1.08%
|
1.84
|
1.86
|
1.84
|
1.84
|
1.84
|
1.84
|
736,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
1.86
|
1.88
|
1.84
|
1.86
|
1.85
|
1.86
|
939,500
|
|
|
11/27/2024
|
-0.01 / -0.53%
|
1.87
|
1.89
|
1.85
|
1.86
|
1.87
|
1.86
|
510,400
|
|
|
11/26/2024
|
+0.02 / +1.08%
|
1.86
|
1.90
|
1.85
|
1.87
|
1.88
|
1.87
|
752,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
1.85
|
1.87
|
1.84
|
1.85
|
1.85
|
1.85
|
569,400
|
|
|
11/22/2024
|
-0.02 / -1.07%
|
1.87
|
1.89
|
1.85
|
1.85
|
1.86
|
1.85
|
864,100
|
|
|
11/21/2024
|
+0.01 / +0.54%
|
1.86
|
1.89
|
1.86
|
1.87
|
1.87
|
1.87
|
594,300
|
|
|
11/20/2024
|
+0.02 / +1.09%
|
1.85
|
1.92
|
1.82
|
1.86
|
1.87
|
1.86
|
2,842,500
|
|
|
11/19/2024
|
-0.03 / -1.60%
|
1.87
|
1.88
|
1.84
|
1.84
|
1.86
|
1.84
|
741,700
|
|
|
11/18/2024
|
+0.02 / +1.08%
|
1.86
|
1.88
|
1.81
|
1.87
|
1.84
|
1.87
|
2,828,400
|
|
|
11/15/2024
|
-0.03 / -1.60%
|
1.88
|
1.88
|
1.82
|
1.85
|
1.84
|
1.85
|
2,101,700
|
|
|
11/14/2024
|
-0.02 / -1.05%
|
1.90
|
1.93
|
1.86
|
1.88
|
1.89
|
1.88
|
1,070,000
|
|
|
11/13/2024
|
+0.01 / +0.53%
|
1.90
|
1.92
|
1.88
|
1.90
|
1.90
|
1.90
|
754,400
|
|
|
11/12/2024
|
-0.02 / -1.05%
|
1.91
|
1.93
|
1.89
|
1.89
|
1.90
|
1.89
|
1,002,600
|
|
|
11/11/2024
|
-0.03 / -1.55%
|
1.94
|
1.94
|
1.90
|
1.91
|
1.92
|
1.91
|
1,226,300
|
|
|
11/8/2024
|
-0.05 / -2.51%
|
2.00
|
2.05
|
1.92
|
1.94
|
1.96
|
1.94
|
2,161,900
|
|
|
11/7/2024
|
+0.02 / +1.02%
|
2.05
|
2.07
|
1.97
|
1.99
|
2.02
|
1.99
|
2,589,400
|
|
|
11/6/2024
|
+0.12 / +6.49%
|
1.87
|
1.97
|
1.86
|
1.97
|
1.95
|
1.97
|
4,110,900
|
|
|
11/5/2024
|
+0.01 / +0.54%
|
1.82
|
1.90
|
1.82
|
1.85
|
1.87
|
1.85
|
674,100
|
|
|
11/4/2024
|
-0.04 / -2.13%
|
1.87
|
1.88
|
1.81
|
1.84
|
1.84
|
1.84
|
1,221,500
|
|
|
11/1/2024
|
-0.02 / -1.05%
|
1.90
|
1.90
|
1.85
|
1.88
|
1.87
|
1.88
|
1,214,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|