|
|
Closing price on 9/20/2022
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.44 |
| Volume |
2,091,600 |
| Split-adjusted Price |
8.12 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.13 / +1.52%
|
8.70
|
8.80
|
8.44
|
8.69
|
8.59
|
8.12
|
2,091,600
|
|
|
9/19/2022
|
-0.64 / -6.96%
|
9.20
|
9.25
|
8.56
|
8.56
|
8.85
|
8.00
|
3,701,700
|
|
|
9/16/2022
|
-0.41 / -4.27%
|
9.55
|
9.61
|
9.20
|
9.20
|
9.38
|
8.60
|
2,290,400
|
|
|
9/15/2022
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.61
|
9.61
|
9.67
|
8.98
|
1,651,900
|
|
|
9/14/2022
|
+0.15 / +1.58%
|
9.15
|
9.70
|
9.15
|
9.65
|
9.50
|
9.02
|
3,132,000
|
|
|
9/13/2022
|
-0.15 / -1.55%
|
9.60
|
9.68
|
9.39
|
9.50
|
9.51
|
8.88
|
1,515,200
|
|
|
9/12/2022
|
+0.03 / +0.31%
|
9.80
|
9.82
|
9.58
|
9.65
|
9.69
|
9.02
|
1,479,900
|
|
|
9/9/2022
|
+0.12 / +1.26%
|
9.70
|
9.71
|
9.04
|
9.62
|
9.31
|
8.99
|
4,688,100
|
|
|
9/8/2022
|
-0.46 / -4.62%
|
10.00
|
10.25
|
9.50
|
9.50
|
9.85
|
8.88
|
3,828,300
|
|
|
9/7/2022
|
-0.74 / -6.92%
|
10.70
|
10.75
|
9.96
|
9.96
|
10.42
|
9.31
|
4,041,700
|
|
|
9/6/2022
|
+0.05 / +0.47%
|
10.70
|
10.90
|
10.65
|
10.70
|
10.75
|
10.00
|
2,516,300
|
|
|
9/5/2022
|
-0.15 / -1.39%
|
10.70
|
10.95
|
10.65
|
10.65
|
10.76
|
9.95
|
1,862,800
|
|
|
8/31/2022
|
+0.20 / +1.89%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.69
|
10.09
|
2,485,500
|
|
|
8/30/2022
|
-0.40 / -3.64%
|
11.15
|
11.15
|
10.60
|
10.60
|
10.80
|
9.91
|
5,452,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|