|
|
Closing price on 7/19/2022
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.35 |
| Volume |
2,521,600 |
| Split-adjusted Price |
8.88 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
-0.05 / -0.52%
|
9.60
|
9.70
|
9.35
|
9.50
|
9.50
|
8.88
|
2,521,600
|
|
|
7/18/2022
|
-0.20 / -2.05%
|
9.85
|
9.91
|
9.42
|
9.55
|
9.71
|
8.93
|
2,751,100
|
|
|
7/15/2022
|
+0.05 / +0.52%
|
9.71
|
10.10
|
9.70
|
9.75
|
9.92
|
9.11
|
4,191,400
|
|
|
7/14/2022
|
-0.06 / -0.61%
|
9.57
|
9.83
|
9.56
|
9.70
|
9.71
|
9.07
|
2,132,700
|
|
|
7/13/2022
|
+0.03 / +0.31%
|
9.75
|
9.83
|
9.54
|
9.76
|
9.72
|
9.12
|
3,430,100
|
|
|
7/12/2022
|
+0.43 / +4.62%
|
9.40
|
9.80
|
9.30
|
9.73
|
9.54
|
9.09
|
2,918,200
|
|
|
7/11/2022
|
-0.20 / -2.11%
|
9.30
|
9.75
|
9.06
|
9.30
|
9.42
|
8.69
|
3,463,200
|
|
|
7/8/2022
|
+0.51 / +5.67%
|
9.25
|
9.61
|
9.12
|
9.50
|
9.49
|
8.88
|
4,182,000
|
|
|
7/7/2022
|
+0.28 / +3.21%
|
8.72
|
9.07
|
8.66
|
8.99
|
8.84
|
8.40
|
2,701,200
|
|
|
7/6/2022
|
-0.31 / -3.44%
|
8.80
|
9.18
|
8.62
|
8.71
|
8.89
|
8.14
|
3,378,600
|
|
|
7/5/2022
|
-0.21 / -2.28%
|
9.30
|
9.39
|
8.95
|
9.02
|
9.18
|
8.43
|
2,661,100
|
|
|
7/4/2022
|
+0.46 / +5.25%
|
9.00
|
9.35
|
8.98
|
9.23
|
9.16
|
8.63
|
3,265,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|