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 (%)
Jan 31, 2023 7.380 7.665 7.380 7.620 859,545 +0.22(+2.97%)
Jan 30, 2023 7.370 7.480 7.240 7.400 726,362 -0.06(-0.80%)
Jan 27, 2023 7.310 7.470 7.200 7.460 454,175 +0.07(+0.95%)
Jan 26, 2023 7.250 7.530 7.250 7.390 740,356 +0.19(+2.64%)
Jan 25, 2023 6.900 7.210 6.860 7.200 661,072 +0.15(+2.13%)
Jan 24, 2023 7.000 7.185 7.000 7.050 492,157 -0.07(-0.98%)
Jan 23, 2023 6.770 7.120 6.710 7.120 818,029 +0.33(+4.86%)
Jan 20, 2023 6.680 6.945 6.440 6.790 1,142,586 +0.17(+2.57%)
Jan 19, 2023 6.910 6.910 6.530 6.620 1,653,966 -0.33(-4.75%)
Jan 18, 2023 7.050 7.230 6.855 6.950 769,867 -0.07(-1.00%)
Jan 17, 2023 7.085 7.085 6.740 7.020 1,092,475 -0.13(-1.82%)
Jan 13, 2023 7.000 7.230 6.991 7.150 1,026,662 +0.09(+1.27%)
Jan 12, 2023 7.030 7.140 6.900 7.060 530,664 +0.14(+2.02%)
Jan 11, 2023 6.900 6.990 6.780 6.920 680,656 +0.13(+1.91%)
Jan 10, 2023 6.690 6.810 6.570 6.790 802,466 +0.09(+1.34%)
Jan 09, 2023 6.320 6.780 6.320 6.700 1,200,140 +0.40(+6.35%)
Jan 06, 2023 6.370 6.460 6.090 6.300 797,767 +0.02(+0.32%)
Jan 05, 2023 6.040 6.320 5.770 6.280 1,218,386 +0.20(+3.29%)
Jan 04, 2023 5.290 6.119 5.280 6.080 1,359,805 +0.82(+15.59%)
Jan 03, 2023 5.480 5.620 5.220 5.260 1,550,957 -0.17(-3.13%)
Dec 30, 2022 5.300 5.450 5.200 5.430 1,598,034 -0.01(-0.18%)
Dec 29, 2022 5.310 5.575 5.190 5.440 840,085 +0.18(+3.42%)
Dec 28, 2022 5.460 5.590 5.220 5.260 980,545 -0.20(-3.66%)
Dec 27, 2022 5.750 5.770 5.420 5.460 1,256,969 -0.32(-5.54%)
Dec 23, 2022 5.800 5.900 5.670 5.780 860,339 -0.13(-2.20%)
Dec 22, 2022 5.820 5.915 5.690 5.910 913,440 +0.05(+0.85%)
Dec 21, 2022 5.650 5.940 5.570 5.860 1,081,778 +0.45(+8.32%)
Dec 20, 2022 5.400 5.505 5.250 5.410 805,352 -0.06(-1.10%)
Dec 19, 2022 5.670 5.730 5.455 5.470 799,359 -0.28(-4.87%)
Dec 16, 2022 5.970 6.000 5.600 5.750 1,749,630 -0.09(-1.54%)
Dec 15, 2022 6.100 6.190 5.820 5.840 1,170,130 -0.36(-5.81%)
Dec 14, 2022 6.090 6.270 6.039 6.200 1,618,907 +0.04(+0.65%)
Dec 13, 2022 6.170 6.530 6.000 6.160 1,665,706 +0.25(+4.23%)
Dec 12, 2022 5.750 5.910 5.630 5.910 1,037,515 +0.19(+3.32%)
Dec 09, 2022 5.590 6.035 5.530 5.720 1,262,330 +0.08(+1.42%)
Dec 08, 2022 5.590 5.760 5.500 5.640 1,308,742 +0.10(+1.81%)
Dec 07, 2022 6.210 6.220 5.530 5.540 2,384,080 -0.92(-14.24%)
Dec 06, 2022 7.120 7.185 6.430 6.460 1,101,729 -0.70(-9.78%)
Dec 05, 2022 7.180 7.550 7.140 7.160 922,079 -0.08(-1.10%)
Dec 02, 2022 6.510 7.250 6.430 7.240 1,149,140 +0.52(+7.74%)
Dec 01, 2022 7.100 7.240 6.690 6.720 1,028,010 -0.40(-5.62%)
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%)
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.