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 )

9.650 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2023 10.60 10.89 10.50 10.76 522,212 +0.09(+0.84%)
Apr 28, 2023 10.49 10.82 10.44 10.67 452,146 +0.13(+1.23%)
Apr 27, 2023 10.43 10.54 10.22 10.54 329,012 +0.25(+2.43%)
Apr 26, 2023 10.29 10.52 10.24 10.29 429,562 -0.13(-1.25%)
Apr 25, 2023 10.42 10.62 10.25 10.42 388,968 -0.21(-1.98%)
Apr 24, 2023 10.82 10.90 10.43 10.63 505,797 -0.28(-2.57%)
Apr 21, 2023 10.75 10.92 10.45 10.91 522,239 +0.22(+2.06%)
Apr 20, 2023 10.49 10.77 10.22 10.69 574,535 +0.06(+0.56%)
Apr 19, 2023 9.970 10.79 9.900 10.63 884,880 +0.50(+4.94%)
Apr 18, 2023 10.21 10.21 9.950 10.13 470,379 -0.01(-0.10%)
Apr 17, 2023 9.990 10.23 9.940 10.14 586,463 +0.04(+0.40%)
Apr 14, 2023 10.62 10.84 10.01 10.10 613,189 -0.58(-5.43%)
Apr 13, 2023 10.32 10.68 10.32 10.68 445,343 +0.42(+4.09%)
Apr 12, 2023 11.00 11.05 10.26 10.26 475,598 -0.61(-5.61%)
Apr 11, 2023 10.77 10.97 10.62 10.87 887,979 +0.20(+1.87%)
Apr 10, 2023 10.26 10.75 10.23 10.67 650,219 +0.24(+2.30%)
Apr 06, 2023 10.32 10.50 10.22 10.43 552,946 +0.08(+0.77%)
Apr 05, 2023 10.26 10.47 10.11 10.35 483,079 +0.00(+0.00%)
Apr 04, 2023 10.11 10.38 10.10 10.35 633,227 +0.16(+1.57%)
Apr 03, 2023 10.28 10.48 9.960 10.19 648,285 -0.19(-1.83%)
Mar 31, 2023 9.910 10.48 9.910 10.38 1,232,238 +0.49(+4.95%)
Mar 30, 2023 9.600 9.930 9.570 9.890 774,221 +0.38(+4.00%)
Mar 29, 2023 9.660 9.800 9.440 9.510 549,735 +0.01(+0.11%)
Mar 28, 2023 9.360 9.515 9.330 9.500 511,820 +0.07(+0.74%)
Mar 27, 2023 9.590 9.770 9.330 9.430 883,952 +0.25(+2.72%)
Mar 24, 2023 8.890 9.200 8.660 9.180 765,587 +0.17(+1.89%)
Mar 23, 2023 8.960 9.330 8.820 9.010 589,489 +0.11(+1.24%)
Mar 22, 2023 9.260 9.350 8.900 8.900 652,828 -0.27(-2.94%)
Mar 21, 2023 8.910 9.300 8.890 9.170 520,435 +0.50(+5.77%)
Mar 20, 2023 8.330 8.770 8.300 8.670 810,514 +0.40(+4.84%)
Mar 17, 2023 8.810 8.835 8.210 8.270 1,218,477 -0.57(-6.45%)
Mar 16, 2023 8.300 8.890 8.210 8.840 855,712 +0.36(+4.25%)
Mar 15, 2023 8.190 8.490 8.050 8.480 859,786 +0.00(+0.00%)
Mar 14, 2023 9.000 9.000 8.400 8.480 1,272,139 -0.09(-1.05%)
Mar 13, 2023 8.410 8.695 8.070 8.570 1,396,329 -0.06(-0.70%)
Mar 10, 2023 9.000 9.000 8.500 8.630 894,764 -0.41(-4.54%)
Mar 09, 2023 9.800 9.930 8.950 9.040 1,283,547 -0.78(-7.94%)
Mar 08, 2023 9.690 9.990 9.600 9.820 394,648 +0.11(+1.13%)
Mar 07, 2023 9.880 9.990 9.590 9.710 543,236 -0.12(-1.22%)
Mar 06, 2023 9.900 10.06 9.790 9.830 548,721 -0.01(-0.10%)
Mar 03, 2023 10.18 10.27 9.820 9.840 823,518 -0.28(-2.77%)
Mar 02, 2023 9.810 10.19 9.720 10.12 423,911 +0.15(+1.50%)
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.