|
|
Closing price on 1/30/2024
|
|
| Open |
2.92 |
| High |
2.99 |
| Low |
2.89 |
| Volume |
1,595,400 |
| Split-adjusted Price |
2.93 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.02 / +0.69%
|
2.92
|
2.99
|
2.89
|
2.93
|
2.92
|
2.93
|
1,595,400
|
|
|
1/29/2024
|
-0.05 / -1.69%
|
2.99
|
3.00
|
2.90
|
2.91
|
2.94
|
2.91
|
3,617,600
|
|
|
1/26/2024
|
-0.11 / -3.58%
|
3.05
|
3.10
|
2.95
|
2.96
|
2.99
|
2.96
|
3,488,600
|
|
|
1/25/2024
|
+0.05 / +1.66%
|
3.10
|
3.22
|
3.07
|
3.07
|
3.14
|
3.07
|
7,437,800
|
|
|
1/24/2024
|
+0.19 / +6.71%
|
2.83
|
3.02
|
2.82
|
3.02
|
2.98
|
3.02
|
8,420,300
|
|
|
1/23/2024
|
-0.01 / -0.35%
|
2.84
|
2.86
|
2.82
|
2.83
|
2.83
|
2.83
|
1,452,400
|
|
|
1/22/2024
|
0.00 / 0.00%
|
2.84
|
2.86
|
2.81
|
2.84
|
2.83
|
2.84
|
1,439,600
|
|
|
1/19/2024
|
-0.02 / -0.70%
|
2.87
|
2.89
|
2.84
|
2.84
|
2.86
|
2.84
|
2,032,200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
2.86
|
2.89
|
2.85
|
2.86
|
2.87
|
2.86
|
970,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
2.89
|
2.90
|
2.86
|
2.86
|
2.88
|
2.86
|
1,250,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
2.87
|
2.89
|
2.82
|
2.86
|
2.86
|
2.86
|
1,827,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
2.86
|
2.92
|
2.85
|
2.86
|
2.88
|
2.86
|
1,450,400
|
|
|
1/12/2024
|
-0.09 / -3.05%
|
2.95
|
2.95
|
2.82
|
2.86
|
2.90
|
2.86
|
4,473,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
2.95
|
2.98
|
2.93
|
2.95
|
2.94
|
2.95
|
2,367,800
|
|
|
1/10/2024
|
-0.04 / -1.34%
|
2.99
|
3.00
|
2.95
|
2.95
|
2.97
|
2.95
|
3,142,100
|
|
|
1/9/2024
|
-0.02 / -0.66%
|
3.01
|
3.02
|
2.97
|
2.99
|
2.99
|
2.99
|
4,661,400
|
|
|
1/8/2024
|
-0.02 / -0.66%
|
3.03
|
3.06
|
3.00
|
3.01
|
3.02
|
3.01
|
3,048,900
|
|
|
1/5/2024
|
-0.02 / -0.66%
|
3.08
|
3.08
|
2.99
|
3.03
|
3.02
|
3.03
|
3,678,500
|
|
|
1/4/2024
|
+0.04 / +1.33%
|
3.04
|
3.12
|
3.03
|
3.05
|
3.07
|
3.05
|
5,371,200
|
|
|
1/3/2024
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.96
|
3.01
|
3.00
|
3.01
|
3,282,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.98
|
2.99
|
3.00
|
2.99
|
2,350,400
|
|
|
12/29/2023
|
-0.01 / -0.33%
|
3.01
|
3.01
|
2.98
|
2.99
|
3.00
|
2.99
|
3,513,300
|
|
|
12/28/2023
|
-0.03 / -0.99%
|
3.06
|
3.06
|
2.99
|
3.00
|
3.02
|
3.00
|
2,193,400
|
|
|
12/27/2023
|
+0.05 / +1.68%
|
2.98
|
3.10
|
2.98
|
3.03
|
3.04
|
3.03
|
4,317,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
2.98
|
3.00
|
2.96
|
2.98
|
2.98
|
2.98
|
2,411,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
2.97
|
3.04
|
2.96
|
2.98
|
2.99
|
2.98
|
2,774,400
|
|
|
12/22/2023
|
-0.06 / -1.97%
|
3.05
|
3.05
|
2.96
|
2.98
|
3.00
|
2.98
|
3,000,800
|
|
|
12/21/2023
|
-0.01 / -0.33%
|
3.07
|
3.08
|
2.99
|
3.04
|
3.02
|
3.04
|
2,972,200
|
|
|
12/20/2023
|
+0.11 / +3.74%
|
2.97
|
3.09
|
2.97
|
3.05
|
3.04
|
3.05
|
4,248,900
|
|
|
12/19/2023
|
+0.04 / +1.38%
|
2.92
|
2.96
|
2.89
|
2.94
|
2.93
|
2.94
|
3,096,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,066,700
|
6.20
|
-6.06%
|
|
|
|
AGG
|
1,181,900
|
24.30
|
0.00%
|
|
|
|
API
|
465,200
|
4.70
|
9.30%
|
|
|
|
ASM
|
3,843,800
|
11.55
|
-0.86%
|
|
|
|
BCR
|
2,040,200
|
6.00
|
3.45%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,600
|
10.80
|
-0.92%
|
|
|
|
C21
|
3,000
|
14.40
|
0.00%
|
|
|
|
CCI
|
0
|
21.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|