|
Closing price on 4/20/2023
|
|
Open |
4.10 |
High |
4.15 |
Low |
4.08 |
Volume |
2,186,100 |
Split-adjusted Price |
4.11 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2023
|
-0.04 / -0.96%
|
4.10
|
4.15
|
4.08
|
4.11
|
4.11
|
4.11
|
2,186,100
|
|
4/19/2023
|
-0.07 / -1.66%
|
4.24
|
4.24
|
4.10
|
4.15
|
4.15
|
4.15
|
4,557,500
|
|
4/18/2023
|
+0.06 / +1.44%
|
4.29
|
4.32
|
4.16
|
4.22
|
4.22
|
4.22
|
5,224,500
|
|
4/17/2023
|
+0.15 / +3.74%
|
4.10
|
4.16
|
4.09
|
4.16
|
4.13
|
4.16
|
4,574,700
|
|
4/14/2023
|
-0.29 / -6.74%
|
4.01
|
4.25
|
4.01
|
4.01
|
4.08
|
4.01
|
15,635,000
|
|
4/13/2023
|
-0.32 / -6.93%
|
4.30
|
4.45
|
4.30
|
4.30
|
4.32
|
4.30
|
20,114,700
|
|
4/12/2023
|
-0.20 / -4.15%
|
4.84
|
4.84
|
4.60
|
4.62
|
4.73
|
4.62
|
7,148,600
|
|
4/11/2023
|
+0.07 / +1.47%
|
4.72
|
4.89
|
4.50
|
4.82
|
4.66
|
4.82
|
5,182,700
|
|
4/10/2023
|
-0.10 / -2.06%
|
5.14
|
5.14
|
4.71
|
4.75
|
4.91
|
4.75
|
7,082,900
|
|
4/7/2023
|
+0.15 / +3.19%
|
4.80
|
4.87
|
4.68
|
4.85
|
4.78
|
4.85
|
4,723,200
|
|
4/6/2023
|
+0.05 / +1.08%
|
4.75
|
4.97
|
4.70
|
4.70
|
4.92
|
4.70
|
15,041,300
|
|
4/5/2023
|
+0.09 / +1.97%
|
4.56
|
4.68
|
4.51
|
4.65
|
4.61
|
4.65
|
5,189,900
|
|
4/4/2023
|
-0.01 / -0.22%
|
4.68
|
4.71
|
4.56
|
4.56
|
4.62
|
4.56
|
4,456,500
|
|
4/3/2023
|
+0.29 / +6.78%
|
4.50
|
4.57
|
4.40
|
4.57
|
4.52
|
4.57
|
6,768,000
|
|
3/31/2023
|
+0.01 / +0.23%
|
4.27
|
4.30
|
4.22
|
4.28
|
4.26
|
4.28
|
1,870,500
|
|
3/30/2023
|
-0.03 / -0.70%
|
4.33
|
4.38
|
4.27
|
4.27
|
4.31
|
4.27
|
1,771,100
|
|
3/29/2023
|
0.00 / 0.00%
|
4.34
|
4.34
|
4.21
|
4.30
|
4.27
|
4.30
|
2,132,200
|
|
3/28/2023
|
-0.02 / -0.46%
|
4.40
|
4.45
|
4.30
|
4.30
|
4.37
|
4.30
|
2,377,100
|
|
3/27/2023
|
+0.12 / +2.86%
|
4.21
|
4.35
|
4.21
|
4.32
|
4.29
|
4.32
|
2,886,400
|
|
3/24/2023
|
+0.06 / +1.45%
|
4.20
|
4.24
|
4.14
|
4.20
|
4.20
|
4.20
|
2,440,700
|
|
3/23/2023
|
-0.01 / -0.24%
|
4.10
|
4.16
|
4.10
|
4.14
|
4.14
|
4.14
|
960,200
|
|
3/22/2023
|
-0.01 / -0.24%
|
4.22
|
4.22
|
4.15
|
4.15
|
4.18
|
4.15
|
1,267,400
|
|
3/21/2023
|
+0.05 / +1.22%
|
4.15
|
4.18
|
4.10
|
4.16
|
4.13
|
4.16
|
1,301,100
|
|
3/20/2023
|
-0.08 / -1.91%
|
4.19
|
4.22
|
4.11
|
4.11
|
4.15
|
4.11
|
1,573,200
|
|
3/17/2023
|
-0.01 / -0.24%
|
4.25
|
4.27
|
4.18
|
4.19
|
4.21
|
4.19
|
1,467,000
|
|
3/16/2023
|
-0.02 / -0.47%
|
4.19
|
4.28
|
4.15
|
4.20
|
4.20
|
4.20
|
2,552,000
|
|
3/15/2023
|
+0.18 / +4.46%
|
4.12
|
4.27
|
4.10
|
4.22
|
4.19
|
4.22
|
1,909,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|