|
|
Closing price on 9/18/2024
|
|
| Open |
1.81 |
| High |
1.81 |
| Low |
1.78 |
| Volume |
976,800 |
| Split-adjusted Price |
1.78 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
-0.02 / -1.11%
|
1.81
|
1.81
|
1.78
|
1.78
|
1.79
|
1.78
|
976,800
|
|
|
9/17/2024
|
-0.01 / -0.55%
|
1.73
|
1.80
|
1.73
|
1.80
|
1.77
|
1.80
|
1,640,600
|
|
|
9/16/2024
|
+0.01 / +0.56%
|
1.80
|
1.84
|
1.77
|
1.81
|
1.81
|
1.81
|
704,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
1.79
|
1.82
|
1.78
|
1.80
|
1.80
|
1.80
|
698,800
|
|
|
9/12/2024
|
+0.06 / +3.45%
|
1.73
|
1.82
|
1.73
|
1.80
|
1.76
|
1.80
|
1,579,200
|
|
|
9/11/2024
|
-0.05 / -2.79%
|
1.78
|
1.79
|
1.73
|
1.74
|
1.76
|
1.74
|
1,290,700
|
|
|
9/10/2024
|
-0.04 / -2.19%
|
1.81
|
1.85
|
1.77
|
1.79
|
1.80
|
1.79
|
1,361,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.82
|
1.83
|
1.83
|
1.83
|
747,400
|
|
|
9/6/2024
|
-0.03 / -1.61%
|
1.84
|
1.87
|
1.83
|
1.83
|
1.84
|
1.83
|
986,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
1.84
|
1.90
|
1.84
|
1.86
|
1.87
|
1.86
|
766,800
|
|
|
9/4/2024
|
-0.03 / -1.59%
|
1.86
|
1.88
|
1.82
|
1.86
|
1.85
|
1.86
|
1,681,700
|
|
|
8/30/2024
|
-0.06 / -3.08%
|
1.94
|
1.95
|
1.89
|
1.89
|
1.91
|
1.89
|
2,916,300
|
|
|
8/29/2024
|
-0.04 / -2.01%
|
1.97
|
1.99
|
1.95
|
1.95
|
1.96
|
1.95
|
1,556,000
|
|
|
8/28/2024
|
+0.03 / +1.53%
|
1.93
|
2.03
|
1.93
|
1.99
|
1.98
|
1.99
|
2,976,800
|
|
|
8/27/2024
|
-0.01 / -0.51%
|
1.98
|
1.99
|
1.94
|
1.96
|
1.96
|
1.96
|
1,255,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
1.97
|
2.00
|
1.96
|
1.97
|
1.98
|
1.97
|
1,628,100
|
|
|
8/23/2024
|
-0.03 / -1.50%
|
1.98
|
1.99
|
1.95
|
1.97
|
1.97
|
1.97
|
2,294,000
|
|
|
8/22/2024
|
-0.01 / -0.50%
|
2.00
|
2.04
|
1.98
|
2.00
|
2.01
|
2.00
|
1,782,000
|
|
|
8/21/2024
|
-0.01 / -0.50%
|
2.05
|
2.06
|
2.01
|
2.01
|
2.03
|
2.01
|
2,776,900
|
|
|
8/20/2024
|
+0.02 / +1.00%
|
2.04
|
2.07
|
1.96
|
2.02
|
2.00
|
2.02
|
3,702,100
|
|
|
8/19/2024
|
-0.03 / -1.48%
|
2.16
|
2.17
|
2.00
|
2.00
|
2.11
|
2.00
|
8,097,900
|
|
|
8/16/2024
|
+0.13 / +6.84%
|
1.92
|
2.03
|
1.87
|
2.03
|
1.99
|
2.03
|
6,797,700
|
|
|
8/15/2024
|
+0.01 / +0.53%
|
1.94
|
1.95
|
1.85
|
1.90
|
1.89
|
1.90
|
2,163,100
|
|
|
8/14/2024
|
-0.02 / -1.05%
|
1.92
|
1.97
|
1.87
|
1.89
|
1.89
|
1.89
|
2,514,100
|
|
|
8/13/2024
|
+0.03 / +1.60%
|
1.85
|
1.99
|
1.83
|
1.91
|
1.89
|
1.91
|
2,852,800
|
|
|
8/12/2024
|
-0.07 / -3.59%
|
1.95
|
1.96
|
1.83
|
1.88
|
1.87
|
1.88
|
2,169,100
|
|
|
8/9/2024
|
+0.01 / +0.52%
|
2.00
|
2.03
|
1.91
|
1.95
|
1.97
|
1.95
|
3,071,600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
1.90
|
1.95
|
1.87
|
1.94
|
1.90
|
1.94
|
1,741,000
|
|
|
8/7/2024
|
+0.12 / +6.59%
|
1.87
|
1.94
|
1.86
|
1.94
|
1.92
|
1.94
|
7,884,100
|
|
|
8/6/2024
|
+0.11 / +6.43%
|
1.71
|
1.82
|
1.60
|
1.82
|
1.72
|
1.82
|
6,978,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|