|
Closing price on 5/25/2026
|
|
| Open |
3.02 |
| High |
3.06 |
| Low |
3.01 |
| Volume |
569,200 |
| Split-adjusted Price |
3.01 |
There is no data on 5/26/2026. Display data on 5/25/2026 instead.
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.01 / -0.33%
|
3.02
|
3.06
|
3.01
|
3.01
|
3.03
|
3.01
|
569,200
|
|
|
5/22/2026
|
-0.03 / -0.98%
|
3.05
|
3.05
|
3.00
|
3.02
|
3.01
|
3.02
|
474,400
|
|
|
5/21/2026
|
-0.01 / -0.33%
|
2.92
|
3.06
|
2.92
|
3.05
|
3.04
|
3.05
|
477,200
|
|
|
5/20/2026
|
-0.11 / -3.47%
|
3.17
|
3.17
|
2.95
|
3.06
|
3.03
|
3.06
|
1,528,800
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.14
|
3.17
|
3.17
|
3.17
|
431,500
|
|
|
5/18/2026
|
-0.04 / -1.25%
|
3.21
|
3.22
|
3.14
|
3.17
|
3.17
|
3.17
|
647,200
|
|
|
5/15/2026
|
-0.01 / -0.31%
|
3.22
|
3.24
|
3.21
|
3.21
|
3.22
|
3.21
|
394,500
|
|
|
5/14/2026
|
+0.02 / +0.63%
|
3.18
|
3.25
|
3.18
|
3.22
|
3.23
|
3.22
|
478,900
|
|
|
5/13/2026
|
-0.03 / -0.93%
|
3.27
|
3.27
|
3.17
|
3.20
|
3.21
|
3.20
|
619,800
|
|
|
5/12/2026
|
+0.04 / +1.25%
|
3.20
|
3.24
|
3.15
|
3.23
|
3.19
|
3.23
|
970,700
|
|
|
5/11/2026
|
-0.08 / -2.45%
|
3.18
|
3.28
|
3.18
|
3.19
|
3.22
|
3.19
|
1,438,800
|
|
|
5/8/2026
|
-0.07 / -2.10%
|
3.33
|
3.37
|
3.22
|
3.27
|
3.28
|
3.27
|
1,165,900
|
|
|
5/7/2026
|
-0.04 / -1.18%
|
3.42
|
3.42
|
3.33
|
3.34
|
3.37
|
3.34
|
512,500
|
|
|
5/6/2026
|
+0.03 / +0.90%
|
3.40
|
3.40
|
3.33
|
3.38
|
3.36
|
3.38
|
462,000
|
|
|
5/5/2026
|
-0.03 / -0.89%
|
3.38
|
3.43
|
3.33
|
3.35
|
3.38
|
3.35
|
834,400
|
|
|
5/4/2026
|
-0.04 / -1.17%
|
3.42
|
3.45
|
3.37
|
3.38
|
3.40
|
3.38
|
1,193,400
|
|
|
4/29/2026
|
+0.02 / +0.59%
|
3.42
|
3.42
|
3.38
|
3.42
|
3.40
|
3.42
|
706,100
|
|
|
4/28/2026
|
-0.02 / -0.58%
|
3.44
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
619,100
|
|
|
4/24/2026
|
-0.07 / -2.01%
|
3.52
|
3.52
|
3.40
|
3.42
|
3.43
|
3.42
|
681,900
|
|
|
4/23/2026
|
0.00 / 0.00%
|
3.49
|
3.62
|
3.45
|
3.49
|
3.54
|
3.49
|
860,900
|
|
|
4/22/2026
|
-0.01 / -0.29%
|
3.48
|
3.53
|
3.47
|
3.49
|
3.49
|
3.49
|
500,800
|
|
|
4/21/2026
|
-0.05 / -1.41%
|
3.55
|
3.57
|
3.49
|
3.50
|
3.51
|
3.50
|
503,400
|
|
|
4/20/2026
|
+0.04 / +1.14%
|
3.58
|
3.58
|
3.51
|
3.55
|
3.55
|
3.55
|
508,400
|
|
|
4/17/2026
|
-0.03 / -0.85%
|
3.60
|
3.63
|
3.50
|
3.51
|
3.53
|
3.51
|
941,100
|
|
|
4/16/2026
|
-0.08 / -2.21%
|
3.70
|
3.70
|
3.50
|
3.54
|
3.56
|
3.54
|
769,000
|
|
|
4/15/2026
|
+0.01 / +0.28%
|
3.63
|
3.66
|
3.60
|
3.62
|
3.62
|
3.62
|
765,500
|
|
|
4/14/2026
|
-0.02 / -0.55%
|
3.65
|
3.70
|
3.60
|
3.61
|
3.63
|
3.61
|
274,200
|
|
|
4/13/2026
|
-0.04 / -1.09%
|
3.67
|
3.68
|
3.60
|
3.63
|
3.66
|
3.63
|
549,400
|
|
|
4/10/2026
|
-0.03 / -0.81%
|
3.72
|
3.80
|
3.65
|
3.67
|
3.71
|
3.67
|
485,700
|
|
|
4/9/2026
|
+0.07 / +1.93%
|
3.63
|
3.85
|
3.55
|
3.70
|
3.72
|
3.70
|
1,438,700
|
|
|