|
Closing price on 2/6/2023
|
|
Open |
4.35 |
High |
4.42 |
Low |
4.25 |
Volume |
1,536,100 |
Split-adjusted Price |
4.39 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2023
|
+0.04 / +0.92%
|
4.35
|
4.42
|
4.25
|
4.39
|
4.37
|
4.39
|
1,536,100
|
|
2/3/2023
|
+0.04 / +0.93%
|
4.30
|
4.42
|
4.25
|
4.35
|
4.34
|
4.35
|
1,948,300
|
|
2/2/2023
|
-0.11 / -2.49%
|
4.41
|
4.50
|
4.21
|
4.31
|
4.33
|
4.31
|
2,887,200
|
|
2/1/2023
|
-0.33 / -6.95%
|
4.80
|
4.88
|
4.42
|
4.42
|
4.71
|
4.42
|
4,679,600
|
|
1/31/2023
|
+0.05 / +1.06%
|
4.65
|
4.79
|
4.61
|
4.75
|
4.73
|
4.75
|
2,402,600
|
|
1/30/2023
|
+0.12 / +2.62%
|
4.60
|
4.87
|
4.45
|
4.70
|
4.73
|
4.70
|
4,857,800
|
|
1/27/2023
|
-0.04 / -0.87%
|
4.78
|
4.78
|
4.55
|
4.58
|
4.65
|
4.58
|
2,541,500
|
|
1/19/2023
|
+0.07 / +1.54%
|
4.55
|
4.72
|
4.55
|
4.62
|
4.63
|
4.62
|
2,532,700
|
|
1/18/2023
|
+0.29 / +6.81%
|
4.30
|
4.55
|
4.26
|
4.55
|
4.46
|
4.55
|
4,835,100
|
|
1/17/2023
|
+0.20 / +4.93%
|
4.07
|
4.27
|
4.07
|
4.26
|
4.20
|
4.26
|
1,535,200
|
|
1/16/2023
|
-0.04 / -0.98%
|
4.10
|
4.15
|
4.06
|
4.06
|
4.09
|
4.06
|
1,278,700
|
|
1/13/2023
|
-0.07 / -1.68%
|
4.20
|
4.25
|
4.05
|
4.10
|
4.16
|
4.10
|
1,529,200
|
|
1/12/2023
|
-0.05 / -1.18%
|
4.22
|
4.24
|
4.15
|
4.17
|
4.18
|
4.17
|
810,900
|
|
1/11/2023
|
+0.12 / +2.93%
|
4.14
|
4.30
|
4.14
|
4.22
|
4.23
|
4.22
|
1,840,700
|
|
1/10/2023
|
-0.03 / -0.73%
|
4.11
|
4.18
|
4.01
|
4.10
|
4.12
|
4.10
|
1,750,500
|
|
1/9/2023
|
-0.05 / -1.20%
|
4.21
|
4.28
|
4.13
|
4.13
|
4.19
|
4.13
|
1,159,800
|
|
1/6/2023
|
-0.05 / -1.18%
|
4.23
|
4.30
|
4.14
|
4.18
|
4.22
|
4.18
|
1,924,500
|
|
1/5/2023
|
-0.07 / -1.63%
|
4.30
|
4.38
|
4.20
|
4.23
|
4.28
|
4.23
|
1,595,200
|
|
1/4/2023
|
+0.02 / +0.47%
|
4.39
|
4.44
|
4.25
|
4.30
|
4.35
|
4.30
|
1,821,400
|
|
1/3/2023
|
+0.28 / +7.00%
|
4.10
|
4.28
|
4.03
|
4.28
|
4.24
|
4.28
|
3,138,800
|
|
12/30/2022
|
-0.10 / -2.44%
|
4.15
|
4.15
|
4.00
|
4.00
|
4.06
|
4.00
|
1,106,200
|
|
12/29/2022
|
-0.05 / -1.20%
|
4.09
|
4.22
|
4.09
|
4.10
|
4.15
|
4.10
|
1,522,900
|
|
12/28/2022
|
-0.01 / -0.24%
|
4.19
|
4.24
|
4.10
|
4.15
|
4.17
|
4.15
|
1,603,100
|
|
12/27/2022
|
+0.27 / +6.94%
|
3.89
|
4.16
|
3.77
|
4.16
|
3.97
|
4.16
|
2,310,300
|
|
12/26/2022
|
-0.29 / -6.94%
|
4.18
|
4.19
|
3.89
|
3.89
|
3.95
|
3.89
|
3,264,500
|
|
12/23/2022
|
-0.06 / -1.42%
|
4.20
|
4.24
|
4.05
|
4.18
|
4.17
|
4.18
|
1,659,700
|
|
12/22/2022
|
-0.01 / -0.24%
|
4.25
|
4.37
|
4.04
|
4.24
|
4.20
|
4.24
|
2,568,600
|
|
12/21/2022
|
-0.31 / -6.80%
|
4.35
|
4.56
|
4.25
|
4.25
|
4.30
|
4.25
|
5,512,600
|
|
12/20/2022
|
-0.34 / -6.94%
|
4.80
|
4.90
|
4.56
|
4.56
|
4.63
|
4.56
|
6,655,200
|
|
12/19/2022
|
-0.14 / -2.78%
|
5.09
|
5.17
|
4.89
|
4.90
|
5.04
|
4.90
|
5,814,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|