|
|
Closing price on 3/21/2024
|
|
| Open |
3.07 |
| High |
3.17 |
| Low |
3.05 |
| Volume |
3,712,400 |
| Split-adjusted Price |
3.15 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.10 / +3.28%
|
3.07
|
3.17
|
3.05
|
3.15
|
3.11
|
3.15
|
3,712,400
|
|
|
3/20/2024
|
-0.01 / -0.33%
|
3.05
|
3.06
|
3.02
|
3.05
|
3.04
|
3.05
|
1,769,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
3.11
|
3.11
|
3.03
|
3.06
|
3.06
|
3.06
|
1,690,600
|
|
|
3/18/2024
|
+0.04 / +1.32%
|
3.04
|
3.13
|
2.98
|
3.06
|
3.03
|
3.06
|
4,402,300
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.02
|
3.07
|
3.01
|
3.02
|
3.03
|
3.02
|
2,475,900
|
|
|
3/14/2024
|
+0.01 / +0.33%
|
3.05
|
3.06
|
3.00
|
3.02
|
3.03
|
3.02
|
2,324,600
|
|
|
3/13/2024
|
-0.01 / -0.33%
|
3.06
|
3.06
|
2.99
|
3.01
|
3.02
|
3.01
|
3,308,503
|
|
|
3/12/2024
|
-0.07 / -2.27%
|
3.04
|
3.09
|
2.99
|
3.02
|
3.02
|
3.02
|
2,483,900
|
|
|
3/11/2024
|
-0.12 / -3.74%
|
3.20
|
3.21
|
3.00
|
3.09
|
3.09
|
3.09
|
4,742,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.15
|
3.21
|
3.26
|
3.21
|
8,314,200
|
|
|
3/7/2024
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.13
|
3.21
|
10,990,400
|
|
|
3/6/2024
|
+0.05 / +1.69%
|
2.97
|
3.04
|
2.93
|
3.00
|
2.98
|
3.00
|
5,951,200
|
|
|
3/5/2024
|
-0.01 / -0.34%
|
2.96
|
2.97
|
2.93
|
2.95
|
2.95
|
2.95
|
2,054,200
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.96
|
3.00
|
2.95
|
2.96
|
2.98
|
2.96
|
3,055,400
|
|
|
3/1/2024
|
+0.06 / +2.07%
|
2.90
|
3.00
|
2.89
|
2.96
|
2.94
|
2.96
|
3,080,900
|
|
|
2/29/2024
|
-0.03 / -1.02%
|
2.93
|
2.95
|
2.89
|
2.90
|
2.90
|
2.90
|
1,963,100
|
|
|
2/28/2024
|
-0.02 / -0.68%
|
2.92
|
2.96
|
2.91
|
2.93
|
2.94
|
2.93
|
1,205,300
|
|
|
2/27/2024
|
+0.02 / +0.68%
|
2.93
|
2.95
|
2.88
|
2.95
|
2.91
|
2.95
|
1,901,700
|
|
|
2/26/2024
|
+0.01 / +0.34%
|
2.90
|
2.93
|
2.88
|
2.93
|
2.90
|
2.93
|
1,979,100
|
|
|
2/23/2024
|
-0.05 / -1.68%
|
2.98
|
2.99
|
2.90
|
2.92
|
2.95
|
2.92
|
2,320,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
2.95
|
3.08
|
2.95
|
2.97
|
3.01
|
2.97
|
4,196,800
|
|
|
2/21/2024
|
-0.02 / -0.67%
|
2.99
|
3.00
|
2.94
|
2.97
|
2.96
|
2.97
|
1,852,000
|
|
|
2/20/2024
|
+0.03 / +1.01%
|
2.98
|
2.99
|
2.94
|
2.99
|
2.96
|
2.99
|
2,233,700
|
|
|
2/19/2024
|
+0.01 / +0.34%
|
2.95
|
3.00
|
2.93
|
2.96
|
2.96
|
2.96
|
2,109,300
|
|
|
2/16/2024
|
+0.06 / +2.08%
|
2.90
|
3.00
|
2.90
|
2.95
|
2.95
|
2.95
|
3,505,700
|
|
|
2/15/2024
|
+0.03 / +1.05%
|
2.90
|
2.94
|
2.86
|
2.89
|
2.89
|
2.89
|
1,799,800
|
|
|
2/7/2024
|
+0.01 / +0.35%
|
2.85
|
2.88
|
2.85
|
2.86
|
2.86
|
2.86
|
1,643,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.83
|
2.85
|
2.86
|
2.85
|
1,306,400
|
|
|
2/5/2024
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.84
|
2.85
|
2.86
|
2.85
|
2,051,500
|
|
|
2/2/2024
|
-0.01 / -0.35%
|
2.87
|
2.95
|
2.83
|
2.86
|
2.87
|
2.86
|
1,616,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|