|
|
Closing price on 7/1/2022
|
|
| Open |
8.30 |
| High |
8.77 |
| Low |
8.01 |
| Volume |
5,214,900 |
| Split-adjusted Price |
8.20 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.57 / +6.95%
|
8.30
|
8.77
|
8.01
|
8.77
|
8.44
|
8.20
|
5,214,900
|
|
|
6/30/2022
|
-0.54 / -6.18%
|
8.76
|
8.88
|
8.20
|
8.20
|
8.57
|
7.66
|
2,726,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.50
|
8.74
|
8.89
|
8.17
|
3,064,400
|
|
|
6/28/2022
|
+0.57 / +6.98%
|
8.30
|
8.74
|
8.26
|
8.74
|
8.60
|
8.17
|
4,540,100
|
|
|
6/27/2022
|
+0.07 / +0.86%
|
8.10
|
8.34
|
7.80
|
8.17
|
8.07
|
7.64
|
2,978,900
|
|
|
6/24/2022
|
-0.10 / -1.22%
|
8.30
|
8.48
|
8.10
|
8.10
|
8.33
|
7.57
|
2,955,900
|
|
|
6/23/2022
|
+0.52 / +6.77%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.08
|
7.66
|
2,987,300
|
|
|
6/22/2022
|
+0.50 / +6.96%
|
7.20
|
7.68
|
7.20
|
7.68
|
7.56
|
7.18
|
3,249,200
|
|
|
6/21/2022
|
-0.53 / -6.87%
|
7.19
|
7.66
|
7.18
|
7.18
|
7.26
|
6.71
|
4,155,800
|
|
|
6/20/2022
|
-0.58 / -7.00%
|
7.73
|
8.29
|
7.71
|
7.71
|
7.83
|
7.21
|
3,732,100
|
|
|
6/17/2022
|
-0.62 / -6.96%
|
8.30
|
8.50
|
8.29
|
8.29
|
8.30
|
7.75
|
2,686,900
|
|
|
6/16/2022
|
-0.67 / -6.99%
|
9.75
|
10.00
|
8.91
|
8.91
|
9.31
|
8.33
|
4,749,800
|
|
|
6/15/2022
|
-0.72 / -6.99%
|
10.35
|
10.65
|
9.58
|
9.58
|
9.70
|
8.95
|
5,043,000
|
|
|
6/14/2022
|
-0.75 / -6.79%
|
10.40
|
11.05
|
10.30
|
10.30
|
10.55
|
9.63
|
4,885,800
|
|
|
6/13/2022
|
-0.80 / -6.75%
|
11.25
|
11.55
|
11.05
|
11.05
|
11.19
|
10.33
|
4,950,900
|
|
|
6/10/2022
|
-0.55 / -4.44%
|
12.30
|
12.40
|
11.85
|
11.85
|
12.10
|
11.07
|
2,692,700
|
|
|
6/9/2022
|
+0.15 / +1.22%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.51
|
11.59
|
3,053,400
|
|
|
6/8/2022
|
+0.80 / +6.99%
|
11.85
|
12.25
|
11.65
|
12.25
|
12.01
|
11.45
|
2,621,000
|
|
|
6/7/2022
|
-0.60 / -4.98%
|
11.70
|
12.00
|
11.25
|
11.45
|
11.51
|
10.70
|
5,077,400
|
|
|
6/6/2022
|
-0.25 / -2.03%
|
12.50
|
12.70
|
12.00
|
12.05
|
12.38
|
11.26
|
3,280,900
|
|
|
6/3/2022
|
-0.30 / -2.38%
|
12.40
|
12.75
|
11.85
|
12.30
|
12.32
|
11.50
|
3,673,600
|
|
|
6/2/2022
|
-0.75 / -5.62%
|
13.00
|
13.50
|
12.60
|
12.60
|
12.98
|
11.78
|
4,288,800
|
|
|
6/1/2022
|
-0.55 / -3.96%
|
13.80
|
13.80
|
13.25
|
13.35
|
13.48
|
12.48
|
3,221,600
|
|
|
5/31/2022
|
-0.30 / -2.11%
|
13.90
|
14.20
|
13.55
|
13.90
|
13.88
|
12.99
|
4,447,300
|
|
|
5/30/2022
|
+0.60 / +4.41%
|
13.65
|
14.30
|
13.40
|
14.20
|
13.85
|
13.27
|
4,878,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.69
|
12.71
|
3,330,300
|
|
|
5/26/2022
|
+0.25 / +1.87%
|
13.40
|
13.80
|
13.20
|
13.60
|
13.51
|
12.71
|
4,958,400
|
|
|
5/25/2022
|
+0.65 / +5.12%
|
13.00
|
13.40
|
12.60
|
13.35
|
13.05
|
12.48
|
5,034,100
|
|
|
5/24/2022
|
+0.30 / +2.42%
|
12.50
|
12.70
|
11.80
|
12.70
|
12.26
|
11.87
|
2,386,700
|
|
|
5/23/2022
|
-0.45 / -3.50%
|
13.00
|
13.10
|
12.05
|
12.40
|
12.66
|
11.59
|
4,160,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|