|
|
Closing price on 8/3/2022
|
|
| Open |
10.20 |
| High |
10.75 |
| Low |
10.20 |
| Volume |
4,638,800 |
| Split-adjusted Price |
9.91 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|