Skip to main content

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.310 +0.190 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.44 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%)
Mar 01, 2023 9.890 10.06 9.625 9.970 684,987 +0.02(+0.20%)
Feb 28, 2023 10.03 10.17 9.800 9.950 1,010,267 -0.08(-0.80%)
Feb 27, 2023 9.950 10.11 9.950 10.03 666,208 +0.16(+1.62%)
Feb 24, 2023 9.980 10.12 9.765 9.870 826,680 -0.40(-3.89%)
Feb 23, 2023 10.15 10.34 9.930 10.27 813,572 +0.12(+1.18%)
Feb 22, 2023 9.630 10.22 9.630 10.15 1,363,967 +0.54(+5.62%)
Feb 21, 2023 9.560 9.870 9.385 9.610 891,420 -0.36(-3.61%)
Feb 17, 2023 10.10 10.11 9.690 9.970 810,107 -0.03(-0.30%)
Feb 16, 2023 10.04 10.16 9.840 10.00 1,235,297 -0.30(-2.91%)
Feb 15, 2023 9.350 10.41 9.330 10.30 1,441,615 +0.89(+9.46%)
Feb 14, 2023 9.220 9.610 9.070 9.410 1,734,864 +0.07(+0.75%)
Feb 13, 2023 9.670 9.690 8.955 9.340 1,279,974 -0.35(-3.61%)
Feb 10, 2023 7.930 9.715 7.670 9.690 3,050,462 +1.98(+25.68%)
Feb 09, 2023 8.310 8.350 7.610 7.710 993,638 -0.47(-5.75%)
Feb 08, 2023 8.180 8.330 8.020 8.180 740,875 +0.00(+0.00%)
Feb 07, 2023 8.260 8.330 7.920 8.180 1,477,118 -0.13(-1.56%)
Feb 06, 2023 8.470 8.680 8.110 8.310 1,437,459 -0.28(-3.26%)
Feb 03, 2023 8.690 8.990 8.415 8.590 1,147,485 -0.22(-2.50%)
Feb 02, 2023 8.490 8.850 8.430 8.810 1,563,747 +0.37(+4.38%)
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.