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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 7.350 7.600 7.295 7.320 740,658 +0.00(+0.00%)
Jul 28, 2023 7.180 7.479 7.180 7.320 867,599 +0.21(+2.95%)
Jul 27, 2023 7.200 7.460 7.095 7.110 1,201,964 -0.02(-0.28%)
Jul 26, 2023 6.990 7.480 6.985 7.130 1,157,829 +0.29(+4.24%)
Jul 25, 2023 6.730 6.925 6.690 6.840 1,149,531 +0.07(+1.03%)
Jul 24, 2023 6.900 7.020 6.640 6.770 1,225,865 -0.09(-1.31%)
Jul 21, 2023 7.110 7.170 6.790 6.860 1,082,111 -0.20(-2.83%)
Jul 20, 2023 7.430 7.430 6.960 7.060 1,063,281 -0.35(-4.72%)
Jul 19, 2023 7.020 7.490 7.000 7.410 1,146,179 +0.42(+6.01%)
Jul 18, 2023 7.550 7.550 6.950 6.990 4,278,506 -0.08(-1.13%)
Jul 17, 2023 7.920 7.920 7.025 7.070 1,429,073 -0.97(-12.06%)
Jul 14, 2023 8.380 8.415 8.010 8.040 1,023,837 -0.30(-3.60%)
Jul 13, 2023 8.380 8.475 8.005 8.340 903,204 -0.04(-0.48%)
Jul 12, 2023 8.470 8.670 8.370 8.380 999,226 +0.16(+1.95%)
Jul 11, 2023 8.480 8.505 8.050 8.220 1,201,702 -0.25(-2.95%)
Jul 10, 2023 8.410 8.690 8.410 8.470 851,425 -0.01(-0.12%)
Jul 07, 2023 8.170 8.640 8.170 8.480 496,739 +0.26(+3.16%)
Jul 06, 2023 8.160 8.250 7.980 8.220 552,034 -0.07(-0.84%)
Jul 05, 2023 8.270 8.320 7.990 8.290 524,855 -0.05(-0.60%)
Jul 03, 2023 8.280 8.530 8.235 8.340 344,072 -0.01(-0.12%)
Jun 30, 2023 8.620 8.700 8.310 8.350 695,487 -0.20(-2.34%)
Jun 29, 2023 8.340 8.710 8.320 8.550 701,289 +0.16(+1.91%)
Jun 28, 2023 8.570 8.640 8.340 8.390 601,637 -0.15(-1.76%)
Jun 27, 2023 8.560 8.765 8.410 8.540 598,067 +0.04(+0.47%)
Jun 26, 2023 8.250 8.660 8.225 8.500 834,744 +0.31(+3.79%)
Jun 23, 2023 8.150 8.290 8.080 8.190 4,065,580 -0.13(-1.56%)
Jun 22, 2023 8.560 8.560 8.310 8.320 472,547 -0.26(-3.03%)
Jun 21, 2023 8.580 8.680 8.440 8.580 452,321 -0.02(-0.23%)
Jun 20, 2023 8.760 8.780 8.395 8.600 636,259 -0.25(-2.82%)
Jun 16, 2023 9.390 9.390 8.840 8.850 1,127,035 -0.42(-4.53%)
Jun 15, 2023 9.070 9.270 8.950 9.270 595,264 +0.15(+1.64%)
Jun 14, 2023 9.330 9.380 9.020 9.120 637,197 -0.18(-1.94%)
Jun 13, 2023 9.400 9.540 9.230 9.300 674,342 +0.01(+0.11%)
Jun 12, 2023 9.340 9.490 9.220 9.290 683,633 -0.05(-0.54%)
Jun 09, 2023 9.360 9.560 9.230 9.340 566,142 -0.10(-1.06%)
Jun 08, 2023 9.450 9.640 9.350 9.440 677,182 -0.06(-0.63%)
Jun 07, 2023 9.420 9.860 9.395 9.500 955,693 +0.26(+2.81%)
Jun 06, 2023 9.130 9.450 8.970 9.240 830,949 +0.06(+0.65%)
Jun 05, 2023 9.510 9.590 9.120 9.180 678,584 -0.49(-5.07%)
Jun 02, 2023 9.600 9.780 9.450 9.670 677,885 +0.20(+2.11%)
Jun 01, 2023 9.730 9.760 9.389 9.470 694,251 -0.22(-2.27%)
May 31, 2023 10.07 10.35 9.545 9.690 1,507,244 -0.76(-7.27%)
May 30, 2023 10.97 11.33 10.35 10.45 712,432 -0.34(-3.15%)
May 26, 2023 10.07 11.00 10.07 10.79 2,136,363 +1.20(+12.51%)
May 25, 2023 9.760 9.815 9.450 9.590 919,422 -0.28(-2.84%)
May 24, 2023 10.04 10.25 9.730 9.870 702,377 -0.26(-2.57%)
May 23, 2023 10.26 10.66 10.12 10.13 944,610 -0.12(-1.17%)
May 22, 2023 10.32 10.33 10.05 10.25 808,071 +0.02(+0.20%)
May 19, 2023 10.30 10.41 10.11 10.23 695,023 -0.01(-0.10%)
May 18, 2023 10.37 10.50 10.10 10.24 836,672 -0.22(-2.10%)
May 17, 2023 10.25 10.72 10.23 10.46 861,896 +0.40(+3.98%)
May 16, 2023 9.900 10.11 9.790 10.06 303,816 -0.11(-1.08%)
May 15, 2023 9.970 10.26 9.750 10.17 437,775 +0.37(+3.78%)
May 12, 2023 10.01 10.01 9.650 9.800 349,228 -0.07(-0.71%)
May 11, 2023 9.800 10.13 9.790 9.870 456,873 -0.14(-1.40%)
May 10, 2023 10.78 10.78 9.900 10.01 667,116 -0.47(-4.48%)
May 09, 2023 10.41 10.61 10.31 10.48 398,909 -0.12(-1.13%)
May 08, 2023 10.24 10.65 10.24 10.60 753,864 +0.46(+4.54%)
May 05, 2023 10.28 10.28 9.950 10.14 479,693 +0.18(+1.81%)
May 04, 2023 9.770 10.08 9.470 9.960 1,096,124 -0.08(-0.80%)
May 03, 2023 9.970 10.37 9.850 10.04 458,847 +0.10(+1.01%)
May 02, 2023 10.61 10.77 9.915 9.940 845,440 -0.82(-7.62%)
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.