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 )

9.640 -0.160 (-1.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 9.970 10.20 9.800 9.800 753,598 -0.19(-1.90%)
Apr 12, 2024 9.960 10.10 9.855 9.990 1,004,129 -0.09(-0.89%)
Apr 11, 2024 10.00 10.12 9.810 10.08 921,994 -0.01(-0.10%)
Apr 10, 2024 9.680 10.12 9.660 10.09 1,192,129 +0.11(+1.10%)
Apr 09, 2024 9.540 9.990 9.510 9.980 722,052 +0.41(+4.28%)
Apr 08, 2024 9.480 9.760 9.470 9.570 481,507 +0.13(+1.38%)
Apr 05, 2024 9.580 9.640 9.310 9.440 427,940 -0.12(-1.26%)
Apr 04, 2024 9.570 9.890 9.515 9.560 714,132 +0.17(+1.81%)
Apr 03, 2024 8.950 9.400 8.950 9.390 457,351 +0.26(+2.85%)
Apr 02, 2024 9.190 9.350 8.960 9.130 486,232 -0.17(-1.83%)
Apr 01, 2024 9.300 9.380 9.175 9.300 404,542 -0.01(-0.11%)
Mar 28, 2024 9.130 9.540 9.109 9.310 505,393 +0.19(+2.08%)
Mar 27, 2024 8.850 9.150 8.800 9.120 435,214 +0.37(+4.23%)
Mar 26, 2024 9.000 9.050 8.715 8.750 439,452 -0.19(-2.13%)
Mar 25, 2024 8.990 9.170 8.855 8.940 400,622 +0.04(+0.45%)
Mar 22, 2024 9.200 9.300 8.850 8.900 634,412 -0.27(-2.94%)
Mar 21, 2024 9.050 9.255 8.950 9.170 621,315 +0.19(+2.12%)
Mar 20, 2024 8.870 8.990 8.690 8.980 942,605 +0.07(+0.79%)
Mar 19, 2024 8.930 9.165 8.883 8.910 878,880 +0.01(+0.11%)
Mar 18, 2024 8.950 9.050 8.800 8.900 485,579 -0.06(-0.67%)
Mar 15, 2024 8.900 9.080 8.885 8.960 1,029,480 +0.00(+0.00%)
Mar 14, 2024 9.140 9.140 8.825 8.960 665,805 -0.19(-2.08%)
Mar 13, 2024 9.280 9.430 9.035 9.150 682,526 -0.12(-1.29%)
Mar 12, 2024 9.450 9.535 9.210 9.270 669,479 -0.18(-1.90%)
Mar 11, 2024 8.890 9.630 8.875 9.450 1,096,327 +0.87(+10.14%)
Mar 08, 2024 8.630 8.825 8.570 8.580 567,108 +0.06(+0.70%)
Mar 07, 2024 8.680 8.770 8.430 8.520 559,129 -0.07(-0.81%)
Mar 06, 2024 9.170 9.170 8.385 8.590 755,077 -0.48(-5.29%)
Mar 05, 2024 9.210 9.270 8.930 9.070 1,018,086 -0.20(-2.16%)
Mar 04, 2024 9.140 9.319 9.050 9.270 550,800 +0.10(+1.09%)
Mar 01, 2024 9.120 9.255 8.970 9.170 934,594 +0.09(+0.99%)
Feb 29, 2024 8.670 9.140 8.670 9.080 1,103,381 +0.52(+6.07%)
Feb 28, 2024 8.170 8.610 8.080 8.560 571,624 +0.19(+2.27%)
Feb 27, 2024 8.470 8.480 8.200 8.370 458,919 -0.04(-0.48%)
Feb 26, 2024 8.090 8.420 8.040 8.410 621,927 +0.29(+3.57%)
Feb 23, 2024 8.500 8.500 8.020 8.120 555,857 -0.39(-4.58%)
Feb 22, 2024 8.310 8.530 8.090 8.510 638,747 +0.20(+2.41%)
Feb 21, 2024 8.510 8.510 8.165 8.310 575,987 -0.15(-1.77%)
Feb 20, 2024 8.430 8.660 8.390 8.460 535,117 -0.07(-0.82%)
Feb 16, 2024 8.540 8.580 8.235 8.530 657,367 -0.11(-1.27%)
Feb 15, 2024 8.520 8.780 8.485 8.640 935,644 +0.25(+2.98%)
Feb 14, 2024 8.230 8.540 8.080 8.390 1,317,568 +0.34(+4.22%)
Feb 13, 2024 8.310 8.310 7.945 8.050 1,277,315 -0.50(-5.85%)
Feb 12, 2024 8.900 8.900 8.475 8.550 941,372 -0.26(-2.95%)
Feb 09, 2024 9.580 9.770 8.535 8.810 3,168,688 -1.29(-12.77%)
Feb 08, 2024 9.900 10.12 9.900 10.10 974,490 +0.23(+2.33%)
Feb 07, 2024 9.810 9.925 9.570 9.870 777,433 +0.05(+0.51%)
Feb 06, 2024 9.760 9.945 9.755 9.820 434,059 +0.10(+1.03%)
Feb 05, 2024 9.800 9.895 9.700 9.720 525,930 -0.23(-2.31%)
Feb 02, 2024 9.790 10.04 9.690 9.950 569,976 +0.03(+0.30%)
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.