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 (%)
Nov 30, 2022 7.060 7.200 6.830 7.120 1,733,710 -0.01(-0.14%)
Nov 29, 2022 7.130 7.255 6.961 7.130 1,068,427 +0.06(+0.85%)
Nov 28, 2022 7.090 7.330 6.750 7.070 834,742 -0.03(-0.42%)
Nov 25, 2022 7.070 7.320 7.000 7.100 685,883 +0.09(+1.28%)
Nov 23, 2022 6.610 7.170 6.610 7.010 867,303 +0.49(+7.52%)
Nov 22, 2022 6.630 6.630 6.230 6.520 867,787 -0.06(-0.91%)
Nov 21, 2022 6.580 6.870 6.420 6.580 1,276,319 +0.24(+3.79%)
Nov 18, 2022 6.470 6.620 6.210 6.340 1,125,540 +0.02(+0.32%)
Nov 17, 2022 6.170 6.360 6.000 6.320 1,368,553 +0.07(+1.12%)
Nov 16, 2022 7.230 7.260 6.195 6.250 1,221,762 -1.00(-13.79%)
Nov 15, 2022 7.300 7.460 7.090 7.250 1,065,939 +0.20(+2.84%)
Nov 14, 2022 6.960 7.130 6.830 7.050 1,069,345 +0.00(+0.00%)
Nov 11, 2022 6.390 7.200 6.390 7.050 1,497,483 +0.62(+9.64%)
Nov 10, 2022 6.190 6.600 6.140 6.430 1,156,318 +0.54(+9.17%)
Nov 09, 2022 6.220 6.450 5.830 5.890 1,172,857 -0.45(-7.10%)
Nov 08, 2022 6.500 6.640 6.140 6.340 1,718,011 -0.24(-3.65%)
Nov 07, 2022 6.930 6.940 6.370 6.580 1,446,837 -0.21(-3.09%)
Nov 04, 2022 7.030 7.240 6.260 6.790 2,109,418 -0.25(-3.55%)
Nov 03, 2022 7.390 7.500 6.960 7.040 876,574 -0.48(-6.38%)
Nov 02, 2022 7.650 7.910 7.490 7.520 714,555 -0.31(-3.96%)
Nov 01, 2022 7.810 8.050 7.750 7.830 486,124 +0.24(+3.16%)
Oct 31, 2022 7.640 7.650 7.320 7.590 568,844 -0.09(-1.17%)
Oct 28, 2022 7.220 7.700 7.160 7.680 578,932 +0.43(+5.93%)
Oct 27, 2022 7.330 7.560 7.225 7.250 729,976 -0.05(-0.68%)
Oct 26, 2022 7.580 7.760 7.300 7.300 690,215 -0.24(-3.18%)
Oct 25, 2022 7.240 7.738 7.240 7.540 627,335 +0.34(+4.72%)
Oct 24, 2022 7.320 7.390 6.990 7.200 407,627 -0.12(-1.64%)
Oct 21, 2022 7.270 7.385 7.110 7.320 786,391 +0.13(+1.81%)
Oct 20, 2022 7.020 7.250 6.950 7.190 533,724 +0.15(+2.13%)
Oct 19, 2022 6.810 7.170 6.810 7.040 1,061,338 +0.22(+3.23%)
Oct 18, 2022 7.210 7.300 6.780 6.820 1,179,356 -0.18(-2.57%)
Oct 17, 2022 6.850 7.155 6.850 7.000 1,030,301 +0.32(+4.79%)
Oct 14, 2022 6.800 7.045 6.650 6.680 995,202 -0.07(-1.04%)
Oct 13, 2022 6.430 6.900 6.300 6.750 1,451,194 +0.12(+1.81%)
Oct 12, 2022 6.620 6.720 6.470 6.630 911,401 -0.02(-0.30%)
Oct 11, 2022 6.660 6.890 6.455 6.650 1,063,055 -0.07(-1.04%)
Oct 10, 2022 6.860 7.010 6.650 6.720 946,828 -0.19(-2.75%)
Oct 07, 2022 7.130 7.150 6.730 6.910 1,278,802 -0.20(-2.81%)
Oct 06, 2022 7.400 7.445 6.995 7.110 1,038,403 -0.24(-3.27%)
Oct 05, 2022 8.060 8.180 7.340 7.350 1,661,383 -0.96(-11.55%)
Oct 04, 2022 7.550 8.320 7.550 8.310 860,568 +0.98(+13.37%)
Oct 03, 2022 7.140 7.400 6.700 7.330 850,624 +0.38(+5.47%)
Sep 30, 2022 6.740 7.170 6.740 6.950 902,218 +0.07(+1.02%)
Sep 29, 2022 7.330 7.390 6.536 6.880 1,315,124 -0.61(-8.14%)
Sep 28, 2022 7.750 7.950 7.480 7.490 997,520 -0.25(-3.23%)
Sep 27, 2022 7.980 8.058 7.610 7.740 731,875 -0.12(-1.53%)
Sep 26, 2022 8.310 8.510 7.840 7.860 769,019 -0.53(-6.32%)
Sep 23, 2022 8.600 8.600 8.020 8.390 759,860 -0.37(-4.22%)
Sep 22, 2022 9.200 9.310 8.690 8.760 547,783 -0.45(-4.89%)
Sep 21, 2022 10.01 10.01 9.200 9.210 904,005 -0.75(-7.53%)
Sep 20, 2022 9.840 10.15 9.800 9.960 295,897 -0.06(-0.60%)
Sep 19, 2022 9.990 10.05 9.640 10.02 527,756 +0.03(+0.30%)
Sep 16, 2022 9.790 10.00 9.610 9.990 854,074 +0.07(+0.71%)
Sep 15, 2022 9.400 10.08 9.400 9.920 548,191 +0.41(+4.31%)
Sep 14, 2022 9.600 9.600 9.180 9.510 655,025 -0.17(-1.76%)
Sep 13, 2022 9.730 9.910 9.595 9.680 408,330 -0.45(-4.44%)
Sep 12, 2022 9.510 10.20 9.510 10.13 775,010 +0.66(+6.97%)
Sep 09, 2022 8.930 9.500 8.910 9.470 392,815 +0.67(+7.61%)
Sep 08, 2022 8.760 8.870 8.430 8.800 506,459 -0.07(-0.79%)
Sep 07, 2022 8.910 9.050 8.860 8.870 618,634 -0.26(-2.85%)
Sep 06, 2022 9.250 9.340 9.050 9.130 505,441 -0.18(-1.93%)
Sep 02, 2022 9.690 9.690 9.230 9.310 468,741 -0.32(-3.32%)
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.