|
|
Closing price on 12/12/2023
|
|
| Open |
3.04 |
| High |
3.07 |
| Low |
3.02 |
| Volume |
4,373,900 |
| Split-adjusted Price |
3.03 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
-0.01 / -0.33%
|
3.04
|
3.07
|
3.02
|
3.03
|
3.04
|
3.03
|
4,373,900
|
|
|
12/11/2023
|
+0.01 / +0.33%
|
3.05
|
3.09
|
3.01
|
3.04
|
3.03
|
3.04
|
4,520,900
|
|
|
12/8/2023
|
-0.07 / -2.26%
|
3.15
|
3.16
|
2.98
|
3.03
|
3.05
|
3.03
|
6,810,100
|
|
|
12/7/2023
|
-0.15 / -4.62%
|
3.30
|
3.30
|
3.03
|
3.10
|
3.12
|
3.10
|
14,474,400
|
|
|
12/6/2023
|
+0.12 / +3.83%
|
3.13
|
3.30
|
3.13
|
3.25
|
3.25
|
3.25
|
6,212,900
|
|
|
12/5/2023
|
-0.08 / -2.49%
|
2.99
|
3.39
|
2.99
|
3.13
|
3.09
|
3.13
|
37,716,200
|
|
|
12/4/2023
|
-0.24 / -6.96%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
602,500
|
|
|
12/1/2023
|
-0.25 / -6.76%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
916,500
|
|
|
11/30/2023
|
-0.11 / -2.89%
|
3.81
|
3.92
|
3.70
|
3.70
|
3.82
|
3.70
|
1,753,200
|
|
|
11/29/2023
|
+0.03 / +0.79%
|
3.79
|
3.87
|
3.78
|
3.81
|
3.82
|
3.81
|
999,300
|
|
|
11/28/2023
|
-0.02 / -0.53%
|
3.80
|
3.81
|
3.57
|
3.78
|
3.70
|
3.78
|
2,279,300
|
|
|
11/27/2023
|
-0.09 / -2.31%
|
3.90
|
3.95
|
3.80
|
3.80
|
3.84
|
3.80
|
1,456,600
|
|
|
11/24/2023
|
-0.09 / -2.26%
|
3.99
|
4.00
|
3.80
|
3.89
|
3.89
|
3.89
|
2,134,800
|
|
|
11/23/2023
|
+0.04 / +1.02%
|
3.95
|
4.20
|
3.95
|
3.98
|
4.05
|
3.98
|
5,342,500
|
|
|
11/22/2023
|
+0.04 / +1.03%
|
3.93
|
3.96
|
3.86
|
3.94
|
3.92
|
3.94
|
2,082,100
|
|
|
11/21/2023
|
-0.04 / -1.02%
|
3.95
|
3.96
|
3.84
|
3.90
|
3.89
|
3.90
|
1,747,200
|
|
|
11/20/2023
|
-0.05 / -1.25%
|
3.84
|
3.99
|
3.83
|
3.94
|
3.90
|
3.94
|
2,077,300
|
|
|
11/17/2023
|
+0.10 / +2.57%
|
3.94
|
4.09
|
3.84
|
3.99
|
3.97
|
3.99
|
5,798,600
|
|
|
11/16/2023
|
+0.10 / +2.64%
|
3.79
|
3.91
|
3.75
|
3.89
|
3.83
|
3.89
|
2,580,200
|
|
|
11/15/2023
|
+0.05 / +1.34%
|
3.82
|
3.85
|
3.77
|
3.79
|
3.81
|
3.79
|
2,039,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
3.81
|
3.83
|
3.70
|
3.74
|
3.77
|
3.74
|
1,927,400
|
|
|
11/13/2023
|
-0.06 / -1.58%
|
3.80
|
3.85
|
3.72
|
3.74
|
3.79
|
3.74
|
1,450,900
|
|
|
11/10/2023
|
-0.05 / -1.30%
|
3.82
|
3.95
|
3.79
|
3.80
|
3.83
|
3.80
|
2,857,600
|
|
|
11/9/2023
|
+0.10 / +2.67%
|
3.75
|
3.96
|
3.75
|
3.85
|
3.84
|
3.85
|
3,475,000
|
|
|
11/8/2023
|
+0.23 / +6.53%
|
3.55
|
3.75
|
3.48
|
3.75
|
3.62
|
3.75
|
3,109,000
|
|
|
11/7/2023
|
-0.09 / -2.49%
|
3.59
|
3.63
|
3.50
|
3.52
|
3.55
|
3.52
|
1,449,400
|
|
|
11/6/2023
|
-0.03 / -0.82%
|
3.67
|
3.70
|
3.56
|
3.61
|
3.61
|
3.61
|
1,419,300
|
|
|
11/3/2023
|
+0.05 / +1.39%
|
3.61
|
3.70
|
3.58
|
3.64
|
3.63
|
3.64
|
1,529,300
|
|
|
11/2/2023
|
+0.23 / +6.85%
|
3.40
|
3.59
|
3.40
|
3.59
|
3.52
|
3.59
|
1,807,400
|
|
|
11/1/2023
|
0.00 / 0.00%
|
3.33
|
3.40
|
3.25
|
3.36
|
3.32
|
3.36
|
1,680,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,740,700
|
7.60
|
5.56%
|
|
|
|
AGG
|
197,400
|
15.40
|
-1.60%
|
|
|
|
API
|
275,600
|
5.60
|
1.82%
|
|
|
|
ASM
|
779,800
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,296,200
|
1.90
|
0.00%
|
|
|
|
BII
|
80,900
|
0.60
|
0.00%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|