Skip to main content

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.380 +0.260 (+2.85%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.510 8.750 8.260 8.360 1,087,043 -0.10(-1.18%)
Nov 29, 2023 8.460 8.700 8.110 8.460 557,788 +0.10(+1.20%)
Nov 28, 2023 8.910 8.950 8.360 8.360 625,835 -0.58(-6.49%)
Nov 27, 2023 8.810 9.310 8.680 8.940 652,899 +0.05(+0.56%)
Nov 24, 2023 8.820 8.990 8.760 8.890 153,737 +0.09(+1.02%)
Nov 22, 2023 9.040 9.200 8.800 8.800 485,618 -0.27(-2.98%)
Nov 21, 2023 8.810 9.100 8.760 9.070 355,625 +0.21(+2.37%)
Nov 20, 2023 8.760 9.000 8.720 8.860 482,433 -0.02(-0.23%)
Nov 17, 2023 8.880 8.930 8.662 8.880 492,788 +0.10(+1.14%)
Nov 16, 2023 8.790 8.935 8.690 8.780 339,884 -0.07(-0.79%)
Nov 15, 2023 8.990 9.110 8.840 8.850 574,832 -0.14(-1.56%)
Nov 14, 2023 9.350 9.480 8.815 8.990 1,005,282 +0.18(+2.04%)
Nov 13, 2023 8.560 8.900 8.080 8.810 981,667 +0.20(+2.32%)
Nov 10, 2023 8.750 9.390 8.450 8.610 1,262,415 -0.02(-0.23%)
Nov 09, 2023 8.770 8.910 8.470 8.630 1,374,762 -0.03(-0.35%)
Nov 08, 2023 9.100 9.100 8.620 8.660 1,233,776 -0.45(-4.94%)
Nov 07, 2023 8.660 9.120 8.530 9.110 963,655 +0.45(+5.20%)
Nov 06, 2023 8.590 8.930 8.590 8.660 844,540 -0.07(-0.80%)
Nov 03, 2023 8.390 8.750 8.330 8.730 1,161,250 +0.60(+7.38%)
Nov 02, 2023 7.720 8.210 7.720 8.130 821,152 +0.61(+8.11%)
Nov 01, 2023 7.430 7.540 7.220 7.520 570,816 +0.06(+0.80%)
Oct 31, 2023 7.320 7.645 7.320 7.460 699,566 +0.21(+2.90%)
Oct 30, 2023 7.300 7.400 7.030 7.250 640,683 +0.12(+1.68%)
Oct 27, 2023 7.250 7.420 7.120 7.130 761,325 -0.12(-1.66%)
Oct 26, 2023 7.080 7.335 6.980 7.250 1,040,524 +0.20(+2.84%)
Oct 25, 2023 7.450 7.480 7.000 7.050 714,524 -0.36(-4.86%)
Oct 24, 2023 7.200 7.450 7.195 7.410 684,053 +0.25(+3.49%)
Oct 23, 2023 7.330 7.340 7.070 7.160 954,228 -0.19(-2.59%)
Oct 20, 2023 7.960 7.980 7.350 7.350 977,890 -0.57(-7.20%)
Oct 19, 2023 7.490 8.130 7.490 7.920 776,686 +0.36(+4.76%)
Oct 18, 2023 7.540 7.740 7.460 7.560 1,025,428 -0.06(-0.79%)
Oct 17, 2023 7.450 7.770 7.440 7.620 683,109 +0.06(+0.79%)
Oct 16, 2023 7.310 7.570 6.745 7.560 2,649,394 +0.31(+4.28%)
Oct 13, 2023 7.140 7.270 6.985 7.250 648,382 +0.06(+0.83%)
Oct 12, 2023 7.720 7.720 7.190 7.190 561,815 -0.47(-6.14%)
Oct 11, 2023 7.680 7.840 7.520 7.660 583,411 -0.01(-0.13%)
Oct 10, 2023 7.460 7.825 7.460 7.670 571,502 +0.20(+2.68%)
Oct 09, 2023 7.030 7.570 7.030 7.470 776,538 +0.32(+4.48%)
Oct 06, 2023 7.040 7.160 6.975 7.150 573,730 +0.08(+1.13%)
Oct 05, 2023 7.230 7.280 7.030 7.070 1,006,586 -0.16(-2.21%)
Oct 04, 2023 7.260 7.270 7.090 7.230 550,311 +0.00(+0.00%)
Oct 03, 2023 7.480 7.520 7.195 7.230 707,048 -0.33(-4.37%)
Oct 02, 2023 7.830 7.890 7.420 7.560 577,716 -0.31(-3.94%)
Sep 29, 2023 7.950 8.090 7.860 7.870 888,088 -0.01(-0.13%)
Sep 28, 2023 7.730 7.970 7.690 7.880 706,982 +0.06(+0.77%)
Sep 27, 2023 7.800 8.030 7.670 7.820 978,068 +0.11(+1.43%)
Sep 26, 2023 7.750 8.110 7.630 7.710 753,682 -0.14(-1.78%)
Sep 25, 2023 7.660 7.870 7.620 7.850 690,614 +0.07(+0.90%)
Sep 22, 2023 8.170 8.420 7.760 7.780 1,479,606 -0.37(-4.54%)
Sep 21, 2023 7.790 8.200 7.640 8.150 966,440 +0.30(+3.82%)
Sep 20, 2023 8.000 8.100 7.765 7.850 686,687 -0.08(-1.01%)
Sep 19, 2023 7.980 8.360 7.930 7.930 960,540 -0.22(-2.70%)
Sep 18, 2023 8.150 8.410 8.060 8.150 987,333 -0.14(-1.69%)
Sep 15, 2023 7.880 8.345 7.880 8.290 2,866,050 +0.37(+4.67%)
Sep 14, 2023 7.730 8.000 7.730 7.920 861,624 +0.29(+3.80%)
Sep 13, 2023 7.600 7.705 7.490 7.630 812,048 -0.02(-0.26%)
Sep 12, 2023 7.800 7.890 7.560 7.650 616,511 -0.23(-2.92%)
Sep 11, 2023 7.810 7.910 7.620 7.880 578,542 +0.19(+2.47%)
Sep 08, 2023 7.520 7.735 7.490 7.690 1,011,154 +0.12(+1.59%)
Sep 07, 2023 7.630 7.630 7.345 7.570 863,125 -0.07(-0.92%)
Sep 06, 2023 7.570 7.740 7.430 7.640 1,255,318 +0.15(+2.00%)
Sep 05, 2023 7.220 7.570 7.200 7.490 778,863 +0.05(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.