|
|
Closing price on 12/1/2021
|
|
| Open |
13.30 |
| High |
14.40 |
| Low |
13.10 |
| Volume |
10,378,100 |
| Split-adjusted Price |
13.08 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.30 / +2.19%
|
13.30
|
14.40
|
13.10
|
14.00
|
13.46
|
13.08
|
10,378,100
|
|
|
11/30/2021
|
-0.40 / -2.84%
|
14.10
|
14.50
|
13.50
|
13.70
|
13.85
|
12.80
|
11,017,500
|
|
|
11/29/2021
|
+0.75 / +5.62%
|
12.95
|
14.25
|
12.95
|
14.10
|
13.89
|
13.18
|
11,552,800
|
|
|
11/26/2021
|
+0.85 / +6.80%
|
13.35
|
13.35
|
12.60
|
13.35
|
13.29
|
12.48
|
17,574,200
|
|
|
11/25/2021
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.30
|
12.50
|
11.98
|
11.68
|
9,902,800
|
|
|
11/24/2021
|
-0.85 / -6.77%
|
12.65
|
13.15
|
11.70
|
11.70
|
12.45
|
10.93
|
11,026,200
|
|
|
11/23/2021
|
-0.70 / -5.28%
|
12.35
|
13.20
|
12.35
|
12.55
|
12.51
|
11.73
|
14,432,400
|
|
|
11/22/2021
|
-0.95 / -6.69%
|
13.80
|
13.90
|
13.25
|
13.25
|
13.37
|
12.38
|
15,598,800
|
|
|
11/19/2021
|
-1.05 / -6.89%
|
14.70
|
15.40
|
14.20
|
14.20
|
14.66
|
13.27
|
28,133,600
|
|
|
11/18/2021
|
+0.15 / +0.99%
|
15.20
|
15.90
|
14.95
|
15.25
|
15.35
|
14.25
|
11,068,200
|
|
|
11/17/2021
|
+0.75 / +5.23%
|
13.75
|
15.35
|
13.70
|
15.10
|
14.46
|
14.11
|
18,902,300
|
|
|
11/16/2021
|
-1.05 / -6.82%
|
14.80
|
15.40
|
14.35
|
14.35
|
14.64
|
13.41
|
31,497,900
|
|
|
11/15/2021
|
+1.00 / +6.94%
|
15.40
|
15.40
|
14.50
|
15.40
|
15.28
|
14.39
|
12,899,200
|
|
|
11/12/2021
|
+0.90 / +6.67%
|
13.35
|
14.40
|
12.95
|
14.40
|
13.84
|
13.46
|
14,714,500
|
|
|
11/11/2021
|
+0.65 / +5.06%
|
13.70
|
13.70
|
12.00
|
13.50
|
13.36
|
12.62
|
34,798,600
|
|
|
11/10/2021
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.01
|
4,544,400
|
|
|
11/9/2021
|
+0.75 / +6.64%
|
11.90
|
12.05
|
11.60
|
12.05
|
11.98
|
11.26
|
7,449,800
|
|
|
11/8/2021
|
+0.70 / +6.60%
|
10.55
|
11.30
|
10.55
|
11.30
|
11.10
|
10.56
|
17,160,000
|
|
|
11/5/2021
|
-0.25 / -2.30%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
9.91
|
9,853,200
|
|
|
11/4/2021
|
+0.45 / +4.33%
|
10.20
|
11.10
|
9.90
|
10.85
|
10.49
|
10.14
|
17,277,600
|
|
|
11/3/2021
|
-0.75 / -6.73%
|
11.50
|
11.75
|
10.40
|
10.40
|
11.08
|
9.72
|
30,472,200
|
|
|
11/2/2021
|
+0.70 / +6.70%
|
11.15
|
11.15
|
10.45
|
11.15
|
11.01
|
10.42
|
29,124,900
|
|
|
11/1/2021
|
+0.66 / +6.74%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.45
|
9.77
|
5,753,700
|
|
|
10/29/2021
|
+0.64 / +6.99%
|
9.19
|
9.79
|
9.17
|
9.79
|
9.70
|
9.15
|
15,969,800
|
|
|
10/28/2021
|
+0.11 / +1.22%
|
9.11
|
9.20
|
8.94
|
9.15
|
9.10
|
8.55
|
8,083,200
|
|
|
10/27/2021
|
+0.30 / +3.43%
|
9.00
|
9.29
|
9.00
|
9.04
|
9.18
|
8.45
|
11,461,800
|
|
|
10/26/2021
|
+0.03 / +0.34%
|
8.71
|
8.80
|
8.55
|
8.74
|
8.67
|
8.17
|
7,005,000
|
|
|
10/25/2021
|
-0.17 / -1.91%
|
9.00
|
9.15
|
8.68
|
8.71
|
8.98
|
8.14
|
7,997,000
|
|
|
10/22/2021
|
+0.28 / +3.26%
|
8.61
|
8.99
|
8.61
|
8.88
|
8.83
|
8.30
|
7,881,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
8.60
|
8.77
|
8.50
|
8.60
|
8.62
|
8.04
|
5,613,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:14:58 PM
|
|
|
|
|