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 (%)
Aug 31, 2022 10.02 10.02 9.270 9.330 919,311 -0.47(-4.80%)
Aug 30, 2022 9.910 10.04 9.670 9.800 478,466 -0.02(-0.20%)
Aug 29, 2022 9.540 10.08 9.510 9.820 457,135 +0.17(+1.76%)
Aug 26, 2022 10.20 10.34 9.630 9.650 384,106 -0.62(-6.04%)
Aug 25, 2022 9.920 10.44 9.920 10.27 519,311 +0.26(+2.60%)
Aug 24, 2022 9.220 10.05 9.220 10.01 469,429 +0.66(+7.06%)
Aug 23, 2022 9.710 9.710 9.320 9.350 397,761 -0.21(-2.20%)
Aug 22, 2022 9.500 9.640 9.250 9.560 472,080 -0.18(-1.85%)
Aug 19, 2022 9.810 9.880 9.700 9.740 535,648 -0.16(-1.62%)
Aug 18, 2022 9.860 10.09 9.700 9.900 713,206 +0.03(+0.30%)
Aug 17, 2022 9.960 10.12 9.840 9.870 587,607 -0.27(-2.66%)
Aug 16, 2022 10.55 10.55 10.03 10.14 783,539 -0.36(-3.43%)
Aug 15, 2022 10.47 10.89 10.37 10.50 1,539,296 -0.15(-1.41%)
Aug 12, 2022 10.81 10.94 10.49 10.65 608,117 -0.07(-0.65%)
Aug 11, 2022 10.45 10.99 10.44 10.72 622,096 +0.20(+1.90%)
Aug 10, 2022 10.36 10.59 10.31 10.52 497,057 +0.21(+2.04%)
Aug 09, 2022 10.60 10.73 10.12 10.31 610,496 -0.38(-3.55%)
Aug 08, 2022 10.47 10.74 10.31 10.69 1,112,305 +0.37(+3.59%)
Aug 05, 2022 9.360 10.37 9.180 10.32 1,097,750 +1.16(+12.66%)
Aug 04, 2022 9.140 9.330 9.040 9.160 447,197 +0.03(+0.33%)
Aug 03, 2022 8.850 9.200 8.850 9.130 446,867 +0.27(+3.05%)
Aug 02, 2022 8.660 8.950 8.630 8.860 387,181 +0.18(+2.07%)
Aug 01, 2022 8.230 8.720 8.080 8.680 760,152 +0.37(+4.45%)
Jul 29, 2022 8.600 8.620 8.230 8.310 1,018,689 -0.41(-4.70%)
Jul 28, 2022 8.770 8.870 8.490 8.720 289,125 -0.06(-0.68%)
Jul 27, 2022 8.740 8.870 8.660 8.780 381,164 +0.14(+1.62%)
Jul 26, 2022 9.070 9.070 8.600 8.640 493,553 -0.46(-5.05%)
Jul 25, 2022 8.840 9.260 8.835 9.100 443,416 +0.28(+3.17%)
Jul 22, 2022 8.820 8.890 8.640 8.820 390,252 +0.01(+0.11%)
Jul 21, 2022 8.660 8.820 8.530 8.810 554,853 +0.06(+0.69%)
Jul 20, 2022 8.460 8.810 8.450 8.750 511,347 +0.23(+2.70%)
Jul 19, 2022 8.710 8.990 8.495 8.520 597,015 -0.05(-0.58%)
Jul 18, 2022 7.980 8.680 7.950 8.570 871,538 +0.59(+7.39%)
Jul 15, 2022 7.380 8.030 7.330 7.980 1,290,462 +0.76(+10.53%)
Jul 14, 2022 7.360 7.510 7.160 7.220 1,082,670 -0.30(-3.99%)
Jul 13, 2022 7.590 7.685 7.420 7.520 1,277,532 -0.20(-2.59%)
Jul 12, 2022 7.350 7.760 7.350 7.720 909,319 +0.30(+4.04%)
Jul 11, 2022 8.000 8.000 7.405 7.420 978,316 -0.67(-8.28%)
Jul 08, 2022 8.050 8.380 8.040 8.090 881,502 -0.06(-0.74%)
Jul 07, 2022 8.140 8.310 7.975 8.150 1,392,178 +0.20(+2.52%)
Jul 06, 2022 8.210 8.550 7.885 7.950 1,727,146 -0.27(-3.28%)
Jul 05, 2022 8.350 8.420 8.110 8.220 1,297,409 -0.29(-3.41%)
Jul 01, 2022 8.720 8.940 8.450 8.510 1,240,448 -0.32(-3.62%)
Jun 30, 2022 8.950 9.040 8.720 8.830 637,582 -0.23(-2.54%)
Jun 29, 2022 8.900 9.060 8.670 9.060 1,248,669 +0.17(+1.91%)
Jun 28, 2022 9.190 9.370 8.835 8.890 1,019,330 -0.32(-3.47%)
Jun 27, 2022 9.760 9.760 9.110 9.210 1,089,323 -0.44(-4.56%)
Jun 24, 2022 9.110 9.695 9.100 9.650 1,175,538 +0.63(+6.98%)
Jun 23, 2022 8.900 9.140 8.850 9.020 634,440 +0.08(+0.89%)
Jun 22, 2022 8.650 9.160 8.650 8.940 810,489 +0.06(+0.68%)
Jun 21, 2022 9.040 9.110 8.700 8.880 693,468 -0.04(-0.45%)
Jun 17, 2022 8.950 9.020 8.710 8.920 898,785 +0.12(+1.36%)
Jun 16, 2022 8.900 9.000 8.720 8.800 1,118,650 -0.21(-2.33%)
Jun 15, 2022 9.070 9.230 8.630 9.010 1,394,788 +0.04(+0.45%)
Jun 14, 2022 8.760 9.000 8.600 8.970 1,812,487 +0.40(+4.67%)
Jun 13, 2022 8.700 8.750 8.410 8.570 1,685,529 -0.38(-4.25%)
Jun 10, 2022 9.580 9.580 8.930 8.950 877,115 -0.62(-6.48%)
Jun 09, 2022 9.630 9.850 9.520 9.570 1,050,127 -0.20(-2.05%)
Jun 08, 2022 9.580 9.990 9.570 9.770 644,198 +0.20(+2.09%)
Jun 07, 2022 9.560 9.780 9.420 9.570 877,599 -0.09(-0.93%)
Jun 06, 2022 9.340 9.810 9.240 9.660 949,465 +0.43(+4.66%)
Jun 03, 2022 9.000 9.250 8.950 9.230 1,062,553 +0.23(+2.56%)
Jun 02, 2022 9.700 9.750 8.920 9.000 1,144,521 -0.58(-6.05%)
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.