Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.950 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.03 10.17 9.800 9.950 1,010,267 -0.08(-0.80%)
Feb 27, 2023 9.950 10.11 9.950 10.03 666,208 +0.16(+1.62%)
Feb 24, 2023 9.980 10.12 9.765 9.870 826,680 -0.40(-3.89%)
Feb 23, 2023 10.15 10.34 9.930 10.27 813,572 +0.12(+1.18%)
Feb 22, 2023 9.630 10.22 9.630 10.15 1,363,967 +0.54(+5.62%)
Feb 21, 2023 9.560 9.870 9.385 9.610 891,420 -0.36(-3.61%)
Feb 17, 2023 10.10 10.11 9.690 9.970 810,107 -0.03(-0.30%)
Feb 16, 2023 10.04 10.16 9.840 10.00 1,235,297 -0.30(-2.91%)
Feb 15, 2023 9.350 10.41 9.330 10.30 1,441,615 +0.89(+9.46%)
Feb 14, 2023 9.220 9.610 9.070 9.410 1,734,864 +0.07(+0.75%)
Feb 13, 2023 9.670 9.690 8.955 9.340 1,279,974 -0.35(-3.61%)
Feb 10, 2023 7.930 9.715 7.670 9.690 3,050,462 +1.98(+25.68%)
Feb 09, 2023 8.310 8.350 7.610 7.710 993,638 -0.47(-5.75%)
Feb 08, 2023 8.180 8.330 8.020 8.180 740,875 +0.00(+0.00%)
Feb 07, 2023 8.260 8.330 7.920 8.180 1,477,118 -0.13(-1.56%)
Feb 06, 2023 8.470 8.680 8.110 8.310 1,437,459 -0.28(-3.26%)
Feb 03, 2023 8.690 8.990 8.415 8.590 1,147,485 -0.22(-2.50%)
Feb 02, 2023 8.490 8.850 8.430 8.810 1,563,747 +0.37(+4.38%)
Feb 01, 2023 7.550 8.520 7.510 8.440 1,959,690 +0.82(+10.76%)
Jan 31, 2023 7.380 7.665 7.380 7.620 859,545 +0.22(+2.97%)
Jan 30, 2023 7.370 7.480 7.240 7.400 726,362 -0.06(-0.80%)
Jan 27, 2023 7.310 7.470 7.200 7.460 454,175 +0.07(+0.95%)
Jan 26, 2023 7.250 7.530 7.250 7.390 740,356 +0.19(+2.64%)
Jan 25, 2023 6.900 7.210 6.860 7.200 661,072 +0.15(+2.13%)
Jan 24, 2023 7.000 7.185 7.000 7.050 492,157 -0.07(-0.98%)
Jan 23, 2023 6.770 7.120 6.710 7.120 818,029 +0.33(+4.86%)
Jan 20, 2023 6.680 6.945 6.440 6.790 1,142,586 +0.17(+2.57%)
Jan 19, 2023 6.910 6.910 6.530 6.620 1,653,966 -0.33(-4.75%)
Jan 18, 2023 7.050 7.230 6.855 6.950 769,867 -0.07(-1.00%)
Jan 17, 2023 7.085 7.085 6.740 7.020 1,092,475 -0.13(-1.82%)
Jan 13, 2023 7.000 7.230 6.991 7.150 1,026,662 +0.09(+1.27%)
Jan 12, 2023 7.030 7.140 6.900 7.060 530,664 +0.14(+2.02%)
Jan 11, 2023 6.900 6.990 6.780 6.920 680,656 +0.13(+1.91%)
Jan 10, 2023 6.690 6.810 6.570 6.790 802,466 +0.09(+1.34%)
Jan 09, 2023 6.320 6.780 6.320 6.700 1,200,140 +0.40(+6.35%)
Jan 06, 2023 6.370 6.460 6.090 6.300 797,767 +0.02(+0.32%)
Jan 05, 2023 6.040 6.320 5.770 6.280 1,218,386 +0.20(+3.29%)
Jan 04, 2023 5.290 6.119 5.280 6.080 1,359,805 +0.82(+15.59%)
Jan 03, 2023 5.480 5.620 5.220 5.260 1,550,957 -0.17(-3.13%)
Dec 30, 2022 5.300 5.450 5.200 5.430 1,598,034 -0.01(-0.18%)
Dec 29, 2022 5.310 5.575 5.190 5.440 840,085 +0.18(+3.42%)
Dec 28, 2022 5.460 5.590 5.220 5.260 980,545 -0.20(-3.66%)
Dec 27, 2022 5.750 5.770 5.420 5.460 1,256,969 -0.32(-5.54%)
Dec 23, 2022 5.800 5.900 5.670 5.780 860,339 -0.13(-2.20%)
Dec 22, 2022 5.820 5.915 5.690 5.910 913,440 +0.05(+0.85%)
Dec 21, 2022 5.650 5.940 5.570 5.860 1,081,778 +0.45(+8.32%)
Dec 20, 2022 5.400 5.505 5.250 5.410 805,352 -0.06(-1.10%)
Dec 19, 2022 5.670 5.730 5.455 5.470 799,359 -0.28(-4.87%)
Dec 16, 2022 5.970 6.000 5.600 5.750 1,749,630 -0.09(-1.54%)
Dec 15, 2022 6.100 6.190 5.820 5.840 1,170,130 -0.36(-5.81%)
Dec 14, 2022 6.090 6.270 6.039 6.200 1,618,907 +0.04(+0.65%)
Dec 13, 2022 6.170 6.530 6.000 6.160 1,665,706 +0.25(+4.23%)
Dec 12, 2022 5.750 5.910 5.630 5.910 1,037,515 +0.19(+3.32%)
Dec 09, 2022 5.590 6.035 5.530 5.720 1,262,330 +0.08(+1.42%)
Dec 08, 2022 5.590 5.760 5.500 5.640 1,308,742 +0.10(+1.81%)
Dec 07, 2022 6.210 6.220 5.530 5.540 2,384,080 -0.92(-14.24%)
Dec 06, 2022 7.120 7.185 6.430 6.460 1,101,729 -0.70(-9.78%)
Dec 05, 2022 7.180 7.550 7.140 7.160 922,079 -0.08(-1.10%)
Dec 02, 2022 6.510 7.250 6.430 7.240 1,149,140 +0.52(+7.74%)
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.