|
|
Closing price on 7/25/2025
|
|
| Open |
5.82 |
| High |
6.20 |
| Low |
5.82 |
| Volume |
12,888,000 |
| Split-adjusted Price |
6.05 |
There is no data on 7/28/2025. Display data on 7/25/2025 instead.
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.25 / +4.31%
|
5.82
|
6.20
|
5.82
|
6.05
|
6.15
|
6.05
|
12,888,000
|
|
|
7/24/2025
|
+0.11 / +1.93%
|
5.30
|
6.00
|
5.30
|
5.80
|
5.44
|
5.80
|
57,403,700
|
|
|
7/23/2025
|
-0.42 / -6.87%
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
937,700
|
|
|
7/22/2025
|
-0.45 / -6.86%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
534,300
|
|
|
7/21/2025
|
-0.49 / -6.95%
|
6.82
|
6.82
|
6.56
|
6.56
|
6.61
|
6.56
|
3,538,000
|
|
|
7/18/2025
|
+0.30 / +4.44%
|
7.22
|
7.22
|
6.40
|
7.05
|
7.04
|
7.05
|
32,574,900
|
|
|
7/17/2025
|
+0.44 / +6.97%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
3,019,100
|
|
|
7/16/2025
|
+0.41 / +6.95%
|
6.22
|
6.31
|
6.10
|
6.31
|
6.30
|
6.31
|
20,600,000
|
|
|
7/15/2025
|
+0.38 / +6.88%
|
5.69
|
5.90
|
5.60
|
5.90
|
5.80
|
5.90
|
14,097,000
|
|
|
7/14/2025
|
+0.36 / +6.98%
|
5.52
|
5.52
|
4.90
|
5.52
|
5.38
|
5.52
|
42,848,300
|
|
|
7/11/2025
|
+0.33 / +6.83%
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
5.16
|
4,886,800
|
|
|
7/10/2025
|
+0.31 / +6.86%
|
4.83
|
4.83
|
4.80
|
4.83
|
4.83
|
4.83
|
6,996,800
|
|
|
7/9/2025
|
+0.29 / +6.86%
|
4.51
|
4.52
|
4.30
|
4.52
|
4.51
|
4.52
|
7,206,000
|
|
|
7/8/2025
|
+0.27 / +6.82%
|
4.23
|
4.23
|
4.00
|
4.23
|
4.20
|
4.23
|
23,093,100
|
|
|
7/7/2025
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3,987,200
|
|
|
7/4/2025
|
+0.24 / +6.92%
|
3.50
|
3.71
|
3.48
|
3.71
|
3.69
|
3.71
|
16,621,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.30
|
3.47
|
3.55
|
3.47
|
29,468,600
|
|
|
7/2/2025
|
+0.22 / +6.77%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3,509,700
|
|
|
7/1/2025
|
+0.21 / +6.91%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3,262,300
|
|
|
6/30/2025
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.00
|
3.04
|
3.04
|
3.04
|
6,710,100
|
|
|
6/27/2025
|
+0.18 / +6.74%
|
2.84
|
2.85
|
2.79
|
2.85
|
2.84
|
2.85
|
4,980,700
|
|
|
6/26/2025
|
+0.17 / +6.80%
|
2.55
|
2.67
|
2.54
|
2.67
|
2.66
|
2.67
|
9,450,500
|
|
|
6/25/2025
|
-0.04 / -1.57%
|
2.55
|
2.58
|
2.47
|
2.50
|
2.51
|
2.50
|
2,260,200
|
|
|
6/24/2025
|
+0.09 / +3.67%
|
2.50
|
2.54
|
2.43
|
2.54
|
2.47
|
2.54
|
2,858,800
|
|
|
6/23/2025
|
-0.12 / -4.67%
|
2.53
|
2.56
|
2.43
|
2.45
|
2.48
|
2.45
|
4,578,600
|
|
|
6/20/2025
|
-0.07 / -2.65%
|
2.70
|
2.71
|
2.51
|
2.57
|
2.60
|
2.57
|
3,976,900
|
|
|
6/19/2025
|
+0.17 / +6.88%
|
2.60
|
2.64
|
2.51
|
2.64
|
2.60
|
2.64
|
11,040,900
|
|
|
6/18/2025
|
+0.16 / +6.93%
|
2.47
|
2.47
|
2.40
|
2.47
|
2.46
|
2.47
|
13,670,000
|
|
|
6/17/2025
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.28
|
2.31
|
3,249,600
|
|
|
6/16/2025
|
+0.04 / +1.89%
|
2.11
|
2.20
|
2.11
|
2.16
|
2.16
|
2.16
|
2,186,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|