|
Closing price on 12/16/2022
|
|
Open |
5.00 |
High |
5.18 |
Low |
4.97 |
Volume |
3,935,000 |
Split-adjusted Price |
5.04 |
|
|
LDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2022
|
-0.09 / -1.75%
|
5.00
|
5.18
|
4.97
|
5.04
|
5.09
|
5.04
|
3,935,000
|
|
12/15/2022
|
+0.05 / +0.98%
|
5.09
|
5.25
|
4.91
|
5.13
|
5.09
|
5.13
|
3,535,300
|
|
12/14/2022
|
+0.30 / +6.28%
|
4.98
|
5.11
|
4.85
|
5.08
|
5.09
|
5.08
|
9,903,600
|
|
12/13/2022
|
+0.18 / +3.91%
|
4.60
|
4.78
|
4.34
|
4.78
|
4.51
|
4.78
|
3,197,700
|
|
12/12/2022
|
-0.27 / -5.54%
|
4.98
|
5.20
|
4.60
|
4.60
|
4.91
|
4.60
|
4,389,800
|
|
12/9/2022
|
-0.01 / -0.20%
|
4.91
|
5.00
|
4.70
|
4.87
|
4.84
|
4.87
|
3,206,600
|
|
12/8/2022
|
+0.31 / +6.78%
|
4.65
|
4.88
|
4.65
|
4.88
|
4.83
|
4.88
|
5,465,200
|
|
12/7/2022
|
-0.34 / -6.92%
|
4.58
|
4.80
|
4.57
|
4.57
|
4.59
|
4.57
|
5,057,000
|
|
12/6/2022
|
-0.39 / -6.91%
|
5.50
|
5.60
|
5.25
|
5.25
|
5.34
|
4.91
|
7,835,800
|
|
12/5/2022
|
-0.10 / -1.74%
|
5.99
|
6.00
|
5.60
|
5.64
|
5.75
|
5.27
|
8,369,600
|
|
12/2/2022
|
+0.18 / +3.24%
|
5.35
|
5.88
|
5.19
|
5.74
|
5.47
|
5.36
|
7,915,200
|
|
12/1/2022
|
+0.35 / +6.72%
|
5.52
|
5.57
|
5.25
|
5.56
|
5.53
|
5.20
|
10,077,500
|
|
11/30/2022
|
+0.33 / +6.76%
|
4.90
|
5.22
|
4.80
|
5.21
|
5.09
|
4.87
|
7,597,800
|
|
11/29/2022
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.42
|
4.88
|
4.78
|
4.56
|
10,440,900
|
|
11/28/2022
|
+0.29 / +6.78%
|
4.55
|
4.57
|
4.50
|
4.57
|
4.56
|
4.27
|
1,755,000
|
|
11/25/2022
|
+0.28 / +7.00%
|
4.20
|
4.28
|
4.02
|
4.28
|
4.20
|
4.00
|
4,652,600
|
|
11/24/2022
|
0.00 / 0.00%
|
3.81
|
4.20
|
3.75
|
4.00
|
3.93
|
3.74
|
3,695,800
|
|
11/23/2022
|
-0.30 / -6.98%
|
4.32
|
4.40
|
4.00
|
4.00
|
4.12
|
3.74
|
3,555,100
|
|
11/22/2022
|
+0.10 / +2.38%
|
4.34
|
4.49
|
4.20
|
4.30
|
4.44
|
4.02
|
7,116,400
|
|
11/21/2022
|
+0.27 / +6.87%
|
3.91
|
4.20
|
3.90
|
4.20
|
4.04
|
3.93
|
8,796,400
|
|
11/18/2022
|
+0.25 / +6.79%
|
3.70
|
3.93
|
3.44
|
3.93
|
3.76
|
3.67
|
5,720,500
|
|
11/17/2022
|
+0.24 / +6.98%
|
3.55
|
3.68
|
3.50
|
3.68
|
3.64
|
3.44
|
4,100,500
|
|
11/16/2022
|
+0.22 / +6.83%
|
3.00
|
3.44
|
3.00
|
3.44
|
3.18
|
3.21
|
5,680,900
|
|
11/15/2022
|
-0.24 / -6.94%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.01
|
1,703,700
|
|
11/14/2022
|
-0.25 / -6.74%
|
3.46
|
3.60
|
3.46
|
3.46
|
3.46
|
3.23
|
2,164,400
|
|
11/11/2022
|
-0.27 / -6.78%
|
3.74
|
4.09
|
3.71
|
3.71
|
3.73
|
3.47
|
7,017,800
|
|
11/10/2022
|
-0.29 / -6.79%
|
4.20
|
4.45
|
3.98
|
3.98
|
4.13
|
3.72
|
3,035,300
|
|
11/9/2022
|
-0.09 / -2.06%
|
4.38
|
4.60
|
4.26
|
4.27
|
4.45
|
3.99
|
2,718,100
|
|
11/8/2022
|
-0.32 / -6.84%
|
4.36
|
4.50
|
4.36
|
4.36
|
4.36
|
4.07
|
6,390,800
|
|
11/7/2022
|
-0.35 / -6.96%
|
4.95
|
5.00
|
4.68
|
4.68
|
4.71
|
4.37
|
1,867,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
811,700
|
6.00
|
5.26%
|
|
|
AGG
|
726,100
|
17.65
|
5.06%
|
|
|
API
|
1,047,400
|
7.60
|
5.56%
|
|
|
ASM
|
1,466,800
|
9.27
|
4.16%
|
|
|
BCR
|
3,005,900
|
5.60
|
3.70%
|
|
|
BII
|
311,400
|
0.80
|
0.00%
|
|
|
BVL
|
100
|
11.10
|
5.71%
|
|
|
C21
|
200
|
14.50
|
-13.69%
|
|
|
CCI
|
2,800
|
21.00
|
1.69%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|