|
|
Closing price on 5/5/2022
|
|
| Open |
14.65 |
| High |
14.85 |
| Low |
13.60 |
| Volume |
3,767,400 |
| Split-adjusted Price |
12.90 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.60 / -4.17%
|
14.65
|
14.85
|
13.60
|
13.80
|
14.18
|
12.90
|
3,767,400
|
|
|
5/4/2022
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.61
|
13.46
|
3,491,700
|
|
|
4/29/2022
|
+0.85 / +6.01%
|
14.00
|
15.00
|
13.85
|
15.00
|
14.52
|
14.02
|
4,759,700
|
|
|
4/28/2022
|
-0.35 / -2.41%
|
14.45
|
14.90
|
14.10
|
14.15
|
14.45
|
13.22
|
3,833,600
|
|
|
4/27/2022
|
+0.85 / +6.23%
|
13.65
|
14.60
|
13.35
|
14.50
|
13.98
|
13.55
|
5,577,700
|
|
|
4/26/2022
|
+0.85 / +6.64%
|
12.30
|
13.65
|
11.95
|
13.65
|
12.70
|
12.76
|
5,768,100
|
|
|
4/25/2022
|
-0.95 / -6.91%
|
13.95
|
14.20
|
12.80
|
12.80
|
13.26
|
11.96
|
5,234,300
|
|
|
4/22/2022
|
+0.70 / +5.36%
|
13.05
|
13.95
|
12.25
|
13.75
|
13.42
|
12.85
|
7,144,800
|
|
|
4/21/2022
|
-0.95 / -6.79%
|
13.05
|
14.00
|
13.05
|
13.05
|
13.17
|
12.20
|
8,393,900
|
|
|
4/20/2022
|
-1.00 / -6.67%
|
14.70
|
15.50
|
14.00
|
14.00
|
14.50
|
13.08
|
5,705,000
|
|
|
4/19/2022
|
-0.90 / -5.66%
|
16.50
|
16.70
|
14.90
|
15.00
|
15.93
|
14.02
|
5,371,300
|
|
|
4/18/2022
|
-1.15 / -6.74%
|
16.95
|
16.95
|
15.90
|
15.90
|
16.08
|
14.86
|
8,012,100
|
|
|
4/15/2022
|
-1.25 / -6.83%
|
18.00
|
18.30
|
17.05
|
17.05
|
17.43
|
15.93
|
6,011,000
|
|
|
4/14/2022
|
-0.70 / -3.68%
|
18.80
|
19.20
|
18.05
|
18.30
|
18.65
|
17.10
|
3,977,500
|
|
|
4/13/2022
|
+1.20 / +6.74%
|
17.80
|
19.00
|
16.60
|
19.00
|
17.45
|
17.76
|
7,816,900
|
|
|
4/12/2022
|
-1.30 / -6.81%
|
19.10
|
19.45
|
17.80
|
17.80
|
18.37
|
16.64
|
5,887,200
|
|
|
4/8/2022
|
-0.15 / -0.78%
|
19.55
|
19.60
|
19.00
|
19.10
|
19.33
|
17.85
|
3,602,000
|
|
|
4/7/2022
|
+0.05 / +0.26%
|
19.50
|
19.85
|
18.85
|
19.25
|
19.27
|
17.99
|
4,832,500
|
|
|
4/6/2022
|
-0.70 / -3.52%
|
19.50
|
20.25
|
18.85
|
19.20
|
19.53
|
17.94
|
7,260,800
|
|
|
4/5/2022
|
-0.20 / -1.00%
|
19.70
|
20.50
|
19.35
|
19.90
|
19.94
|
18.60
|
4,455,900
|
|
|
4/4/2022
|
-0.20 / -0.99%
|
20.70
|
20.75
|
20.05
|
20.10
|
20.29
|
18.79
|
5,046,900
|
|
|
4/1/2022
|
+1.30 / +6.84%
|
18.40
|
20.30
|
18.35
|
20.30
|
19.21
|
18.97
|
7,378,800
|
|
|
3/31/2022
|
-1.00 / -5.00%
|
20.10
|
20.50
|
18.80
|
19.00
|
19.57
|
17.76
|
9,729,600
|
|
|
3/30/2022
|
-1.50 / -6.98%
|
21.10
|
21.45
|
20.00
|
20.00
|
20.41
|
18.69
|
18,367,000
|
|
|
3/29/2022
|
+0.50 / +2.38%
|
21.20
|
22.00
|
21.00
|
21.50
|
21.60
|
20.09
|
7,685,500
|
|
|
3/28/2022
|
-1.55 / -6.87%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.23
|
19.63
|
23,936,800
|
|
|
3/25/2022
|
-0.05 / -0.22%
|
23.40
|
23.45
|
22.50
|
22.55
|
22.96
|
21.07
|
9,404,500
|
|
|
3/24/2022
|
+0.20 / +0.89%
|
22.25
|
23.00
|
22.25
|
22.60
|
22.59
|
21.12
|
9,658,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
22.50
|
22.95
|
22.15
|
22.40
|
22.55
|
20.93
|
9,772,400
|
|
|
3/22/2022
|
-0.15 / -0.67%
|
23.30
|
23.40
|
22.30
|
22.40
|
22.94
|
20.93
|
13,029,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|