|
Closing price on 3/14/2023
|
|
Open |
4.20 |
High |
4.23 |
Low |
4.01 |
Volume |
3,421,800 |
Split-adjusted Price |
4.04 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2023
|
-0.14 / -3.35%
|
4.20
|
4.23
|
4.01
|
4.04
|
4.09
|
4.04
|
3,421,800
|
|
3/13/2023
|
-0.02 / -0.48%
|
4.17
|
4.30
|
4.17
|
4.18
|
4.24
|
4.18
|
2,139,000
|
|
3/10/2023
|
-0.10 / -2.33%
|
4.24
|
4.27
|
4.19
|
4.20
|
4.23
|
4.20
|
1,953,600
|
|
3/9/2023
|
-0.02 / -0.46%
|
4.40
|
4.40
|
4.28
|
4.30
|
4.32
|
4.30
|
1,784,400
|
|
3/8/2023
|
+0.10 / +2.37%
|
4.17
|
4.34
|
4.15
|
4.32
|
4.23
|
4.32
|
2,337,000
|
|
3/7/2023
|
-0.04 / -0.94%
|
4.30
|
4.34
|
4.15
|
4.22
|
4.23
|
4.22
|
1,641,600
|
|
3/6/2023
|
+0.20 / +4.93%
|
4.30
|
4.34
|
4.22
|
4.26
|
4.32
|
4.26
|
3,447,700
|
|
3/3/2023
|
-0.08 / -1.93%
|
4.20
|
4.20
|
4.06
|
4.06
|
4.12
|
4.06
|
1,715,100
|
|
3/2/2023
|
-0.06 / -1.43%
|
4.22
|
4.29
|
4.14
|
4.14
|
4.21
|
4.14
|
1,868,800
|
|
3/1/2023
|
+0.07 / +1.69%
|
4.09
|
4.20
|
4.01
|
4.20
|
4.10
|
4.20
|
3,660,700
|
|
2/28/2023
|
-0.27 / -6.14%
|
4.54
|
4.54
|
4.10
|
4.13
|
4.27
|
4.13
|
4,139,600
|
|
2/27/2023
|
-0.10 / -2.22%
|
4.45
|
4.68
|
4.28
|
4.40
|
4.49
|
4.40
|
4,104,800
|
|
2/24/2023
|
-0.20 / -4.26%
|
4.65
|
4.84
|
4.50
|
4.50
|
4.64
|
4.50
|
3,762,200
|
|
2/23/2023
|
-0.13 / -2.69%
|
4.72
|
4.83
|
4.50
|
4.70
|
4.57
|
4.70
|
6,468,700
|
|
2/22/2023
|
+0.08 / +1.68%
|
4.60
|
5.07
|
4.56
|
4.83
|
4.83
|
4.83
|
8,938,200
|
|
2/21/2023
|
+0.31 / +6.98%
|
4.70
|
4.75
|
4.61
|
4.75
|
4.73
|
4.75
|
13,289,500
|
|
2/20/2023
|
+0.29 / +6.99%
|
4.25
|
4.44
|
4.25
|
4.44
|
4.43
|
4.44
|
1,625,500
|
|
2/17/2023
|
0.00 / 0.00%
|
4.20
|
4.29
|
4.15
|
4.15
|
4.21
|
4.15
|
2,585,200
|
|
2/16/2023
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.10
|
4.15
|
4.15
|
4.15
|
1,539,500
|
|
2/15/2023
|
+0.20 / +5.06%
|
4.00
|
4.21
|
3.97
|
4.15
|
4.14
|
4.15
|
1,993,600
|
|
2/14/2023
|
+0.08 / +2.07%
|
3.88
|
3.98
|
3.87
|
3.95
|
3.93
|
3.95
|
1,251,500
|
|
2/13/2023
|
-0.28 / -6.75%
|
4.11
|
4.14
|
3.86
|
3.87
|
3.93
|
3.87
|
3,978,200
|
|
2/10/2023
|
-0.08 / -1.89%
|
4.20
|
4.23
|
4.13
|
4.15
|
4.18
|
4.15
|
1,186,500
|
|
2/9/2023
|
-0.04 / -0.94%
|
4.30
|
4.30
|
4.22
|
4.23
|
4.26
|
4.23
|
986,800
|
|
2/8/2023
|
+0.05 / +1.18%
|
4.22
|
4.33
|
4.10
|
4.27
|
4.22
|
4.27
|
1,876,500
|
|
2/7/2023
|
-0.17 / -3.87%
|
4.39
|
4.46
|
4.20
|
4.22
|
4.33
|
4.22
|
2,075,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|