|
|
Closing price on 9/30/2021
|
|
| Open |
6.91 |
| High |
7.30 |
| Low |
6.91 |
| Volume |
4,411,600 |
| Split-adjusted Price |
6.75 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.31 / +4.49%
|
6.91
|
7.30
|
6.91
|
7.22
|
7.12
|
6.75
|
4,411,600
|
|
|
9/29/2021
|
-0.08 / -1.14%
|
6.90
|
6.99
|
6.78
|
6.91
|
6.90
|
6.46
|
3,556,300
|
|
|
9/28/2021
|
+0.14 / +2.04%
|
6.70
|
6.99
|
6.65
|
6.99
|
6.80
|
6.53
|
4,547,000
|
|
|
9/27/2021
|
-0.47 / -6.42%
|
7.24
|
7.28
|
6.85
|
6.85
|
7.06
|
6.40
|
7,765,000
|
|
|
9/24/2021
|
-0.23 / -3.05%
|
7.51
|
7.55
|
7.32
|
7.32
|
7.43
|
6.84
|
5,975,400
|
|
|
9/23/2021
|
-0.17 / -2.20%
|
7.89
|
8.09
|
7.51
|
7.55
|
7.77
|
7.06
|
10,660,900
|
|
|
9/22/2021
|
+0.50 / +6.93%
|
7.30
|
7.72
|
7.26
|
7.72
|
7.63
|
7.21
|
15,800,200
|
|
|
9/21/2021
|
-0.05 / -0.69%
|
7.10
|
7.31
|
7.04
|
7.22
|
7.15
|
6.75
|
8,835,500
|
|
|
9/20/2021
|
+0.13 / +1.82%
|
7.15
|
7.50
|
7.13
|
7.27
|
7.28
|
6.79
|
8,037,900
|
|
|
9/17/2021
|
-0.04 / -0.56%
|
7.20
|
7.27
|
7.04
|
7.14
|
7.16
|
6.67
|
5,677,300
|
|
|
9/16/2021
|
+0.26 / +3.76%
|
6.90
|
7.31
|
6.90
|
7.18
|
7.13
|
6.71
|
10,107,200
|
|
|
9/15/2021
|
+0.12 / +1.76%
|
6.80
|
7.00
|
6.71
|
6.92
|
6.92
|
6.47
|
3,527,000
|
|
|
9/14/2021
|
-0.16 / -2.30%
|
7.14
|
7.20
|
6.80
|
6.80
|
7.03
|
6.36
|
7,532,800
|
|
|
9/13/2021
|
+0.45 / +6.91%
|
6.52
|
6.96
|
6.52
|
6.96
|
6.92
|
6.50
|
13,656,200
|
|
|
9/10/2021
|
+0.02 / +0.31%
|
6.50
|
6.58
|
6.46
|
6.51
|
6.52
|
6.08
|
2,827,900
|
|
|
9/9/2021
|
+0.05 / +0.78%
|
6.41
|
6.49
|
6.37
|
6.49
|
6.43
|
6.07
|
2,490,400
|
|
|
9/8/2021
|
-0.07 / -1.08%
|
6.50
|
6.55
|
6.41
|
6.44
|
6.48
|
6.02
|
2,073,000
|
|
|
9/7/2021
|
-0.25 / -3.70%
|
6.80
|
6.80
|
6.46
|
6.51
|
6.62
|
6.08
|
4,070,100
|
|
|
9/6/2021
|
+0.38 / +5.96%
|
6.49
|
6.79
|
6.45
|
6.76
|
6.67
|
6.32
|
8,423,500
|
|
|
9/1/2021
|
+0.06 / +0.95%
|
6.32
|
6.43
|
6.30
|
6.38
|
6.38
|
5.96
|
2,670,600
|
|
|
8/31/2021
|
+0.05 / +0.80%
|
6.26
|
6.48
|
6.23
|
6.32
|
6.36
|
5.91
|
4,125,400
|
|
|
8/30/2021
|
+0.11 / +1.79%
|
6.30
|
6.30
|
6.16
|
6.27
|
6.25
|
5.86
|
3,920,900
|
|
|
8/27/2021
|
+0.06 / +0.98%
|
6.10
|
6.19
|
6.00
|
6.16
|
6.09
|
5.76
|
2,217,300
|
|
|
8/26/2021
|
-0.09 / -1.45%
|
6.10
|
6.24
|
6.10
|
6.10
|
6.15
|
5.70
|
1,952,000
|
|
|
8/25/2021
|
+0.12 / +1.98%
|
6.09
|
6.19
|
6.07
|
6.19
|
6.12
|
5.79
|
2,216,500
|
|
|
8/24/2021
|
-0.05 / -0.82%
|
6.10
|
6.26
|
5.96
|
6.07
|
6.09
|
5.67
|
3,526,900
|
|
|
8/23/2021
|
-0.42 / -6.42%
|
6.49
|
6.50
|
6.12
|
6.12
|
6.34
|
5.72
|
3,634,500
|
|
|
8/20/2021
|
-0.01 / -0.15%
|
6.54
|
6.70
|
6.16
|
6.54
|
6.50
|
6.11
|
6,996,300
|
|
|
8/19/2021
|
-0.03 / -0.46%
|
6.53
|
6.59
|
6.49
|
6.55
|
6.53
|
6.12
|
3,259,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
6.54
|
6.72
|
6.53
|
6.58
|
6.59
|
6.15
|
2,605,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|