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 )

9.500 +0.190 (+2.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2023 7.450 7.610 7.190 7.440 1,433,835 -0.01(-0.13%)
Aug 31, 2023 7.100 7.540 7.070 7.450 940,634 +0.34(+4.78%)
Aug 30, 2023 7.200 7.300 6.990 7.110 972,549 -0.22(-3.00%)
Aug 29, 2023 7.200 7.370 7.150 7.330 653,267 +0.05(+0.69%)
Aug 28, 2023 6.900 7.330 6.811 7.280 1,039,565 +0.45(+6.59%)
Aug 25, 2023 6.840 7.060 6.730 6.830 667,054 -0.05(-0.73%)
Aug 24, 2023 6.950 7.130 6.840 6.880 756,253 -0.20(-2.82%)
Aug 23, 2023 6.790 7.200 6.785 7.080 822,781 +0.33(+4.89%)
Aug 22, 2023 6.800 6.845 6.665 6.750 588,860 -0.06(-0.88%)
Aug 21, 2023 6.790 6.890 6.630 6.810 586,591 -0.04(-0.58%)
Aug 18, 2023 6.730 7.090 6.730 6.850 1,159,300 -0.01(-0.15%)
Aug 17, 2023 6.910 7.090 6.850 6.860 932,319 -0.01(-0.15%)
Aug 16, 2023 6.890 7.095 6.800 6.870 632,282 -0.14(-2.00%)
Aug 15, 2023 7.030 7.090 6.795 7.010 639,833 -0.15(-2.09%)
Aug 14, 2023 7.120 7.510 7.065 7.160 790,524 -0.07(-0.97%)
Aug 11, 2023 6.900 7.425 6.820 7.230 1,197,700 +0.29(+4.18%)
Aug 10, 2023 7.750 8.420 6.680 6.940 1,789,062 -0.30(-4.14%)
Aug 09, 2023 7.590 7.590 7.220 7.240 787,954 -0.35(-4.61%)
Aug 08, 2023 7.600 7.720 7.350 7.590 679,489 -0.07(-0.91%)
Aug 07, 2023 7.320 7.665 7.220 7.660 501,570 +0.33(+4.50%)
Aug 04, 2023 7.480 7.600 7.280 7.330 736,029 -0.16(-2.14%)
Aug 03, 2023 7.770 7.850 7.275 7.490 896,253 -0.17(-2.22%)
Aug 02, 2023 7.440 7.745 7.370 7.660 598,283 +0.09(+1.19%)
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.