|
|
Closing price on 10/31/2022
|
|
| Open |
5.56 |
| High |
5.57 |
| Low |
5.18 |
| Volume |
2,726,200 |
| Split-adjusted Price |
4.96 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.25 / -4.50%
|
5.56
|
5.57
|
5.18
|
5.31
|
5.29
|
4.96
|
2,726,200
|
|
|
10/28/2022
|
+0.29 / +5.50%
|
5.27
|
5.63
|
5.27
|
5.56
|
5.53
|
5.20
|
3,510,600
|
|
|
10/27/2022
|
+0.34 / +6.90%
|
5.00
|
5.27
|
4.85
|
5.27
|
5.12
|
4.93
|
2,334,600
|
|
|
10/26/2022
|
-0.37 / -6.98%
|
5.30
|
5.45
|
4.93
|
4.93
|
5.02
|
4.61
|
2,044,800
|
|
|
10/25/2022
|
-0.20 / -3.64%
|
5.35
|
5.70
|
5.12
|
5.30
|
5.24
|
4.95
|
3,244,900
|
|
|
10/24/2022
|
-0.41 / -6.94%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.60
|
5.14
|
2,614,400
|
|
|
10/21/2022
|
-0.44 / -6.93%
|
6.34
|
6.37
|
5.91
|
5.91
|
6.05
|
5.52
|
2,861,500
|
|
|
10/20/2022
|
-0.32 / -4.80%
|
6.67
|
6.67
|
6.33
|
6.35
|
6.45
|
5.93
|
1,867,800
|
|
|
10/19/2022
|
-0.09 / -1.33%
|
6.96
|
6.96
|
6.67
|
6.67
|
6.80
|
6.23
|
1,631,200
|
|
|
10/18/2022
|
+0.44 / +6.96%
|
6.47
|
6.76
|
6.43
|
6.76
|
6.70
|
6.32
|
4,062,800
|
|
|
10/17/2022
|
-0.09 / -1.40%
|
6.34
|
6.45
|
6.11
|
6.32
|
6.30
|
5.91
|
1,079,500
|
|
|
10/14/2022
|
+0.19 / +3.05%
|
6.42
|
6.50
|
6.33
|
6.41
|
6.42
|
5.99
|
1,597,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.22
|
6.36
|
6.10
|
6.22
|
6.25
|
5.81
|
1,135,100
|
|
|
10/12/2022
|
+0.08 / +1.30%
|
5.90
|
6.40
|
5.90
|
6.22
|
6.17
|
5.81
|
1,707,300
|
|
|
10/11/2022
|
-0.46 / -6.97%
|
6.60
|
6.60
|
6.14
|
6.14
|
6.22
|
5.74
|
1,656,600
|
|
|
10/10/2022
|
+0.09 / +1.38%
|
6.50
|
6.72
|
6.12
|
6.60
|
6.49
|
6.17
|
2,002,100
|
|
|
10/7/2022
|
-0.49 / -7.00%
|
7.00
|
7.00
|
6.51
|
6.51
|
6.61
|
6.08
|
2,642,300
|
|
|
10/6/2022
|
-0.41 / -5.53%
|
7.45
|
7.59
|
6.99
|
7.00
|
7.26
|
6.54
|
1,619,200
|
|
|
10/5/2022
|
+0.48 / +6.93%
|
7.10
|
7.41
|
7.00
|
7.41
|
7.28
|
6.93
|
2,218,900
|
|
|
10/4/2022
|
-0.51 / -6.85%
|
7.60
|
7.65
|
6.93
|
6.93
|
7.30
|
6.48
|
2,208,200
|
|
|
10/3/2022
|
-0.56 / -7.00%
|
7.96
|
7.96
|
7.44
|
7.44
|
7.61
|
6.95
|
1,916,200
|
|
|
9/30/2022
|
+0.20 / +2.56%
|
7.79
|
8.00
|
7.28
|
8.00
|
7.63
|
7.48
|
2,840,100
|
|
|
9/29/2022
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
8.10
|
7.29
|
1,850,200
|
|
|
9/28/2022
|
-0.21 / -2.53%
|
8.26
|
8.44
|
8.10
|
8.10
|
8.24
|
7.57
|
1,930,500
|
|
|
9/27/2022
|
-0.05 / -0.60%
|
8.41
|
8.54
|
8.29
|
8.31
|
8.38
|
7.77
|
1,575,500
|
|
|
9/26/2022
|
-0.62 / -6.90%
|
8.60
|
8.80
|
8.36
|
8.36
|
8.45
|
7.81
|
3,603,500
|
|
|
9/23/2022
|
-0.22 / -2.39%
|
9.19
|
9.26
|
8.98
|
8.98
|
9.10
|
8.39
|
1,838,800
|
|
|
9/22/2022
|
+0.48 / +5.50%
|
8.60
|
9.25
|
8.60
|
9.20
|
8.91
|
8.60
|
2,347,700
|
|
|
9/21/2022
|
+0.03 / +0.35%
|
8.60
|
8.83
|
8.58
|
8.72
|
8.72
|
8.15
|
1,410,300
|
|
|
9/20/2022
|
+0.13 / +1.52%
|
8.70
|
8.80
|
8.44
|
8.69
|
8.59
|
8.12
|
2,091,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|