|
|
Closing price on 8/29/2022
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.55 |
| Volume |
5,317,300 |
| Split-adjusted Price |
10.28 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.30 / -2.65%
|
11.00
|
11.10
|
10.55
|
11.00
|
10.82
|
10.28
|
5,317,300
|
|
|
8/26/2022
|
+0.15 / +1.35%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.37
|
10.56
|
7,835,300
|
|
|
8/25/2022
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.05
|
11.15
|
11.17
|
10.42
|
3,200,400
|
|
|
8/24/2022
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.10
|
10.47
|
3,534,200
|
|
|
8/23/2022
|
+0.45 / +4.31%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.57
|
10.19
|
3,508,500
|
|
|
8/22/2022
|
-0.45 / -4.13%
|
10.70
|
10.90
|
10.40
|
10.45
|
10.63
|
9.77
|
4,275,200
|
|
|
8/19/2022
|
-0.05 / -0.46%
|
10.90
|
11.20
|
10.80
|
10.90
|
11.00
|
10.19
|
2,859,600
|
|
|
8/18/2022
|
-0.20 / -1.79%
|
11.05
|
11.25
|
10.90
|
10.95
|
11.03
|
10.23
|
2,787,100
|
|
|
8/17/2022
|
+0.15 / +1.36%
|
11.10
|
11.70
|
11.00
|
11.15
|
11.37
|
10.42
|
7,990,500
|
|
|
8/16/2022
|
+0.10 / +0.92%
|
10.85
|
11.05
|
10.75
|
11.00
|
10.91
|
10.28
|
2,745,700
|
|
|
8/15/2022
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.75
|
10.90
|
10.91
|
10.19
|
3,442,600
|
|
|
8/12/2022
|
+0.15 / +1.38%
|
10.75
|
11.10
|
10.60
|
11.00
|
10.82
|
10.28
|
4,201,500
|
|
|
8/11/2022
|
-0.45 / -3.98%
|
11.70
|
11.70
|
10.80
|
10.85
|
11.13
|
10.14
|
6,240,700
|
|
|
8/10/2022
|
+0.10 / +0.89%
|
11.20
|
11.60
|
10.95
|
11.30
|
11.37
|
10.56
|
4,978,100
|
|
|
8/9/2022
|
+0.55 / +5.16%
|
10.70
|
11.35
|
10.60
|
11.20
|
10.96
|
10.47
|
6,161,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.65
|
10.70
|
9.95
|
4,477,200
|
|
|
8/5/2022
|
+0.25 / +2.40%
|
10.30
|
10.90
|
10.25
|
10.65
|
10.56
|
9.95
|
6,233,600
|
|
|
8/4/2022
|
-0.20 / -1.89%
|
10.70
|
10.85
|
10.30
|
10.40
|
10.57
|
9.72
|
3,927,000
|
|
|
8/3/2022
|
+0.30 / +2.91%
|
10.20
|
10.75
|
10.20
|
10.60
|
10.55
|
9.91
|
4,638,800
|
|
|
8/2/2022
|
+0.66 / +6.85%
|
9.66
|
10.30
|
9.65
|
10.30
|
10.19
|
9.63
|
10,335,400
|
|
|
8/1/2022
|
+0.22 / +2.34%
|
9.42
|
9.69
|
9.42
|
9.64
|
9.60
|
9.01
|
2,667,100
|
|
|
7/29/2022
|
-0.14 / -1.46%
|
9.60
|
9.69
|
9.35
|
9.42
|
9.52
|
8.80
|
2,495,100
|
|
|
7/28/2022
|
+0.21 / +2.25%
|
9.70
|
9.86
|
9.56
|
9.56
|
9.70
|
8.93
|
3,255,700
|
|
|
7/27/2022
|
+0.25 / +2.75%
|
9.05
|
9.35
|
9.01
|
9.35
|
9.19
|
8.74
|
1,914,600
|
|
|
7/26/2022
|
-0.11 / -1.19%
|
9.12
|
9.40
|
9.00
|
9.10
|
9.19
|
8.50
|
2,654,900
|
|
|
7/25/2022
|
-0.62 / -6.31%
|
9.71
|
9.71
|
9.21
|
9.21
|
9.46
|
8.61
|
4,087,900
|
|
|
7/22/2022
|
-0.17 / -1.70%
|
9.82
|
10.00
|
9.82
|
9.83
|
9.87
|
9.19
|
2,304,700
|
|
|
7/21/2022
|
-0.15 / -1.48%
|
10.20
|
10.40
|
9.91
|
10.00
|
10.14
|
9.35
|
3,006,500
|
|
|
7/20/2022
|
+0.65 / +6.84%
|
9.75
|
10.15
|
9.66
|
10.15
|
10.02
|
9.49
|
6,721,800
|
|
|
7/19/2022
|
-0.05 / -0.52%
|
9.60
|
9.70
|
9.35
|
9.50
|
9.50
|
8.88
|
2,521,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|