Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOGG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.43 | 0.32 | 1.45% | 21.85 | 22.55 | 21.56 | 294,400 |
| Jun 13 2024 | 22.11 | 0.24 | 1.10% | 21.77 | 22.11 | 21.50 | 146,300 |
| Jun 12 2024 | 21.87 | -0.44 | -1.97% | 22.32 | 22.72 | 21.85 | 175,900 |
| Jun 11 2024 | 22.31 | 0.55 | 2.53% | 21.66 | 22.42 | 21.63 | 1,275,700 |
| Jun 10 2024 | 21.76 | -0.18 | -0.82% | 22.02 | 22.07 | 21.55 | 190,900 |
| Jun 07 2024 | 21.94 | -0.13 | -0.59% | 22.07 | 22.16 | 21.86 | 152,300 |
| Jun 06 2024 | 22.07 | 0.19 | 0.87% | 21.88 | 22.44 | 21.72 | 195,300 |
| Jun 05 2024 | 21.88 | 0.00 | 0.00% | 21.88 | 22.04 | 21.74 | 156,100 |
| Jun 04 2024 | 21.88 | -0.04 | -0.18% | 21.95 | 21.99 | 21.69 | 158,800 |
| Jun 03 2024 | 21.92 | 0.24 | 1.11% | 21.47 | 22.61 | 21.42 | 286,600 |
| May 31 2024 | 21.68 | 0.08 | 0.37% | 21.59 | 21.68 | 21.29 | 161,800 |
| May 29 2024 | 21.60 | -0.37 | -1.68% | 21.80 | 21.83 | 21.48 | 99,500 |
| May 28 2024 | 21.97 | -0.22 | -0.99% | 22.28 | 22.69 | 21.97 | 174,000 |
| May 27 2024 | 22.19 | 0.19 | 0.86% | 21.98 | 22.29 | 21.86 | 112,500 |
| May 24 2024 | 22.00 | -0.03 | -0.14% | 22.03 | 22.28 | 21.97 | 128,500 |
| May 23 2024 | 22.03 | -0.52 | -2.31% | 22.52 | 22.52 | 21.81 | 192,100 |
| May 22 2024 | 22.55 | -0.13 | -0.57% | 22.59 | 22.88 | 22.20 | 2,251,500 |
| May 21 2024 | 22.68 | -0.03 | -0.13% | 22.71 | 23.19 | 22.68 | 219,700 |
| May 20 2024 | 22.71 | 0.01 | 0.04% | 22.98 | 22.98 | 22.57 | 70,700 |
| May 17 2024 | 22.70 | -0.27 | -1.18% | 23.13 | 23.29 | 22.54 | 124,100 |
| May 16 2024 | 22.97 | 0.29 | 1.28% | 22.88 | 23.23 | 22.80 | 150,600 |
| May 15 2024 | 22.68 | 0.18 | 0.80% | 22.48 | 23.04 | 22.48 | 119,700 |
| May 14 2024 | 22.50 | 0.20 | 0.90% | 22.31 | 22.96 | 22.30 | 117,800 |
| May 13 2024 | 22.30 | 0.00 | 0.00% | 22.88 | 22.89 | 22.22 | 225,200 |
| May 10 2024 | 22.30 | 0.05 | 0.22% | 21.98 | 22.93 | 21.98 | 179,700 |
| May 09 2024 | 22.25 | -0.16 | -0.71% | 22.25 | 22.54 | 21.93 | 213,000 |
| May 08 2024 | 22.41 | -0.27 | -1.19% | 22.65 | 22.79 | 22.30 | 139,100 |
| May 07 2024 | 22.68 | 0.06 | 0.27% | 22.51 | 22.92 | 22.51 | 101,800 |
| May 06 2024 | 22.62 | -0.28 | -1.22% | 22.90 | 23.09 | 22.62 | 127,500 |
| May 03 2024 | 22.90 | 0.78 | 3.53% | 22.29 | 23.13 | 22.29 | 231,700 |
| May 02 2024 | 22.12 | 0.39 | 1.79% | 21.73 | 22.29 | 21.67 | 108,300 |
| Apr 30 2024 | 21.73 | -0.41 | -1.85% | 22.13 | 22.13 | 21.44 | 202,100 |
| Apr 29 2024 | 22.14 | 0.37 | 1.70% | 21.99 | 22.20 | 21.47 | 158,900 |
| Apr 26 2024 | 21.77 | 0.07 | 0.32% | 21.91 | 22.18 | 21.49 | 202,600 |
| Apr 25 2024 | 21.70 | 0.65 | 3.09% | 21.50 | 22.47 | 21.20 | 344,400 |
| Apr 24 2024 | 21.05 | -0.33 | -1.54% | 21.94 | 21.94 | 20.90 | 192,000 |
| Apr 23 2024 | 21.38 | -0.25 | -1.16% | 21.47 | 21.62 | 21.08 | 119,100 |
| Apr 22 2024 | 21.63 | -0.02 | -0.09% | 21.83 | 22.04 | 21.55 | 119,900 |
| Apr 19 2024 | 21.65 | 0.24 | 1.12% | 21.41 | 22.23 | 21.40 | 139,500 |
| Apr 18 2024 | 21.41 | 0.01 | 0.05% | 21.42 | 21.90 | 21.26 | 225,600 |
| Apr 17 2024 | 21.40 | -0.07 | -0.33% | 21.47 | 21.93 | 21.28 | 223,800 |
| Apr 16 2024 | 21.47 | -0.18 | -0.83% | 21.43 | 21.73 | 20.83 | 205,400 |
| Apr 15 2024 | 21.65 | -0.62 | -2.78% | 22.05 | 22.05 | 21.36 | 360,100 |
| Apr 12 2024 | 22.27 | -0.73 | -3.17% | 22.92 | 22.92 | 22.02 | 328,900 |
| Apr 11 2024 | 23.00 | 0.75 | 3.37% | 22.24 | 23.01 | 22.08 | 253,200 |
| Apr 10 2024 | 22.25 | -0.38 | -1.68% | 22.60 | 22.60 | 22.16 | 218,600 |
| Apr 09 2024 | 22.63 | 0.49 | 2.21% | 22.28 | 22.94 | 22.28 | 168,400 |
| Apr 08 2024 | 22.14 | 0.34 | 1.56% | 21.99 | 22.29 | 21.78 | 242,100 |
| Apr 05 2024 | 21.80 | -0.01 | -0.05% | 21.82 | 22.21 | 21.57 | 281,000 |
| Apr 04 2024 | 21.81 | 0.11 | 0.51% | 22.01 | 22.18 | 21.52 | 322,900 |
| Apr 03 2024 | 21.70 | -0.25 | -1.14% | 21.83 | 22.17 | 21.56 | 343,100 |
| Apr 02 2024 | 21.95 | 0.14 | 0.64% | 21.84 | 22.21 | 21.36 | 206,500 |
| Apr 01 2024 | 21.81 | -1.03 | -4.51% | 22.70 | 22.86 | 21.81 | 168,100 |
| Mar 28 2024 | 22.84 | -0.26 | -1.13% | 22.83 | 23.05 | 22.66 | 94,000 |
| Mar 27 2024 | 23.10 | 0.29 | 1.27% | 22.72 | 23.28 | 22.30 | 181,300 |
| Mar 26 2024 | 22.81 | 0.44 | 1.97% | 22.22 | 23.50 | 22.22 | 114,500 |
| Mar 25 2024 | 22.37 | -0.44 | -1.93% | 23.07 | 23.07 | 22.37 | 118,800 |
| Mar 22 2024 | 22.81 | 0.01 | 0.04% | 23.10 | 23.21 | 22.55 | 178,300 |
| Mar 21 2024 | 22.80 | -0.18 | -0.78% | 22.78 | 23.14 | 22.57 | 112,100 |
| Mar 20 2024 | 22.98 | 0.61 | 2.73% | 22.40 | 23.13 | 22.17 | 139,200 |
| Mar 19 2024 | 22.37 | 0.03 | 0.13% | 22.50 | 22.62 | 22.07 | 72,700 |
| Mar 18 2024 | 22.34 | 0.17 | 0.77% | 22.39 | 22.46 | 21.95 | 93,600 |
