|
Closing price on 5/31/2024
|
|
Open |
2.96 |
High |
2.96 |
Low |
2.87 |
Volume |
2,084,100 |
Split-adjusted Price |
2.90 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.07 / -2.36%
|
2.96
|
2.96
|
2.87
|
2.90
|
2.90
|
2.90
|
2,084,100
|
|
5/30/2024
|
+0.03 / +1.02%
|
2.90
|
3.05
|
2.82
|
2.97
|
2.97
|
2.97
|
5,276,400
|
|
5/29/2024
|
+0.18 / +6.52%
|
2.77
|
2.95
|
2.73
|
2.94
|
2.89
|
2.94
|
6,632,100
|
|
5/28/2024
|
+0.01 / +0.36%
|
2.79
|
2.79
|
2.72
|
2.76
|
2.75
|
2.76
|
1,298,400
|
|
5/27/2024
|
-0.02 / -0.72%
|
2.75
|
2.78
|
2.70
|
2.75
|
2.73
|
2.75
|
1,556,800
|
|
5/24/2024
|
-0.06 / -2.12%
|
2.80
|
2.83
|
2.71
|
2.77
|
2.77
|
2.77
|
2,380,600
|
|
5/23/2024
|
-0.02 / -0.70%
|
2.86
|
2.87
|
2.79
|
2.83
|
2.82
|
2.83
|
2,091,100
|
|
5/22/2024
|
+0.08 / +2.89%
|
2.77
|
2.89
|
2.77
|
2.85
|
2.82
|
2.85
|
4,728,300
|
|
5/21/2024
|
-0.03 / -1.07%
|
2.81
|
2.81
|
2.75
|
2.77
|
2.77
|
2.77
|
1,632,000
|
|
5/20/2024
|
+0.03 / +1.08%
|
2.77
|
2.85
|
2.75
|
2.80
|
2.80
|
2.80
|
2,562,600
|
|
5/17/2024
|
+0.04 / +1.47%
|
2.73
|
2.78
|
2.69
|
2.77
|
2.72
|
2.77
|
2,544,000
|
|
5/16/2024
|
+0.01 / +0.37%
|
2.73
|
2.75
|
2.71
|
2.73
|
2.72
|
2.73
|
1,448,600
|
|
5/15/2024
|
-0.02 / -0.73%
|
2.72
|
2.78
|
2.70
|
2.72
|
2.74
|
2.72
|
1,508,900
|
|
5/14/2024
|
-0.04 / -1.44%
|
2.78
|
2.80
|
2.71
|
2.74
|
2.75
|
2.74
|
1,331,700
|
|
5/13/2024
|
+0.11 / +4.12%
|
2.70
|
2.85
|
2.67
|
2.78
|
2.77
|
2.78
|
2,993,200
|
|
5/10/2024
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.66
|
2.67
|
1,156,600
|
|
5/9/2024
|
+0.03 / +1.13%
|
2.70
|
2.71
|
2.65
|
2.69
|
2.68
|
2.69
|
1,257,100
|
|
5/8/2024
|
-0.04 / -1.48%
|
2.70
|
2.70
|
2.62
|
2.66
|
2.66
|
2.66
|
2,001,200
|
|
5/7/2024
|
-0.01 / -0.37%
|
2.72
|
2.72
|
2.69
|
2.70
|
2.70
|
2.70
|
1,116,800
|
|
5/6/2024
|
+0.02 / +0.74%
|
2.70
|
2.72
|
2.68
|
2.71
|
2.70
|
2.71
|
1,335,100
|
|
5/3/2024
|
+0.01 / +0.37%
|
2.68
|
2.73
|
2.68
|
2.69
|
2.69
|
2.69
|
787,600
|
|
5/2/2024
|
-0.03 / -1.11%
|
2.71
|
2.72
|
2.68
|
2.68
|
2.69
|
2.68
|
1,050,000
|
|
4/26/2024
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.69
|
2.71
|
2.71
|
2.71
|
653,900
|
|
4/25/2024
|
-0.05 / -1.81%
|
2.76
|
2.76
|
2.71
|
2.71
|
2.72
|
2.71
|
714,200
|
|
4/24/2024
|
+0.05 / +1.85%
|
2.71
|
2.76
|
2.71
|
2.76
|
2.73
|
2.76
|
1,183,100
|
|
4/23/2024
|
-0.04 / -1.45%
|
2.75
|
2.75
|
2.69
|
2.71
|
2.71
|
2.71
|
714,500
|
|
4/22/2024
|
+0.06 / +2.23%
|
2.79
|
2.79
|
2.70
|
2.75
|
2.75
|
2.75
|
995,900
|
|
4/19/2024
|
+0.02 / +0.75%
|
2.84
|
2.84
|
2.64
|
2.69
|
2.72
|
2.69
|
2,150,900
|
|
4/17/2024
|
-0.03 / -1.11%
|
2.70
|
2.73
|
2.65
|
2.67
|
2.68
|
2.67
|
1,332,200
|
|
4/16/2024
|
-0.01 / -0.37%
|
2.71
|
2.77
|
2.61
|
2.70
|
2.69
|
2.70
|
3,270,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|