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 (%)
Jul 30, 2021 13.51 13.64 13.26 13.36 519,840 -0.25(-1.84%)
Jul 29, 2021 13.51 13.74 13.24 13.61 571,848 +0.23(+1.72%)
Jul 28, 2021 13.47 13.66 13.10 13.38 465,831 -0.07(-0.52%)
Jul 27, 2021 13.64 13.71 13.18 13.45 490,777 -0.39(-2.82%)
Jul 26, 2021 13.76 14.13 13.56 13.84 454,585 +0.24(+1.76%)
Jul 23, 2021 14.07 14.07 13.51 13.60 553,110 -0.33(-2.37%)
Jul 22, 2021 14.56 14.58 13.63 13.93 776,081 -0.83(-5.62%)
Jul 21, 2021 14.75 15.07 14.69 14.76 769,014 +0.06(+0.41%)
Jul 20, 2021 14.53 14.93 14.40 14.70 1,289,329 +0.09(+0.62%)
Jul 19, 2021 14.85 14.98 14.53 14.61 931,128 -0.69(-4.51%)
Jul 16, 2021 15.69 15.71 15.11 15.30 425,353 -0.28(-1.80%)
Jul 15, 2021 16.10 16.24 15.39 15.58 462,681 -0.49(-3.05%)
Jul 14, 2021 16.50 16.60 16.05 16.07 360,734 -0.29(-1.77%)
Jul 13, 2021 16.88 16.99 16.31 16.36 380,869 -0.73(-4.27%)
Jul 12, 2021 16.97 17.16 16.44 17.09 865,898 -0.12(-0.70%)
Jul 09, 2021 16.97 17.27 16.78 17.21 275,062 +0.44(+2.62%)
Jul 08, 2021 17.17 17.17 16.63 16.77 514,736 -0.82(-4.66%)
Jul 07, 2021 17.80 18.21 17.43 17.59 439,733 -0.30(-1.68%)
Jul 06, 2021 18.24 18.32 17.40 17.89 373,157 -0.34(-1.87%)
Jul 02, 2021 18.29 18.34 17.94 18.23 502,018 +0.00(+0.00%)
Jul 01, 2021 18.42 18.55 18.03 18.23 377,080 -0.07(-0.38%)
Jun 30, 2021 17.73 18.37 17.53 18.30 607,254 +0.42(+2.35%)
Jun 29, 2021 18.26 18.77 17.81 17.88 818,162 -0.73(-3.92%)
Jun 28, 2021 17.52 18.62 17.50 18.61 691,741 +0.87(+4.90%)
Jun 25, 2021 18.43 18.43 17.60 17.74 12,750,345 -0.71(-3.85%)
Jun 24, 2021 18.12 18.57 17.97 18.45 1,272,143 +0.31(+1.71%)
Jun 23, 2021 18.15 18.39 17.63 18.14 986,205 +0.19(+1.06%)
Jun 22, 2021 17.80 18.64 17.62 17.95 854,105 +0.14(+0.79%)
Jun 21, 2021 17.50 17.86 17.21 17.81 962,315 +0.50(+2.89%)
Jun 18, 2021 17.09 17.39 16.78 17.31 1,154,253 +0.17(+0.99%)
Jun 17, 2021 17.08 17.53 16.94 17.14 575,765 -0.05(-0.29%)
Jun 16, 2021 16.48 17.19 16.29 17.19 742,894 +0.59(+3.55%)
Jun 15, 2021 18.16 18.20 16.53 16.60 669,044 -1.59(-8.74%)
Jun 14, 2021 17.59 18.23 17.55 18.19 750,615 +0.32(+1.79%)
Jun 11, 2021 18.01 18.09 17.72 17.87 436,828 -0.17(-0.94%)
Jun 10, 2021 18.01 18.27 17.89 18.04 611,795 -0.07(-0.39%)
Jun 09, 2021 18.33 18.36 17.82 18.11 723,815 -0.04(-0.22%)
Jun 08, 2021 17.96 18.36 17.82 18.15 1,323,651 +0.07(+0.39%)
Jun 07, 2021 17.80 18.21 17.74 18.08 1,007,302 +0.47(+2.67%)
Jun 04, 2021 18.10 18.29 17.50 17.61 789,353 -0.41(-2.28%)
Jun 03, 2021 17.85 18.39 17.48 18.02 1,095,990 +0.08(+0.45%)
Jun 02, 2021 16.89 18.02 16.80 17.94 1,373,230 +0.79(+4.61%)
Jun 01, 2021 17.64 17.75 16.91 17.15 875,723 -0.23(-1.32%)
May 28, 2021 16.98 17.59 16.22 17.38 1,135,182 +0.68(+4.07%)
May 27, 2021 16.45 16.94 16.32 16.70 2,046,423 +0.32(+1.95%)
May 26, 2021 16.73 16.87 16.20 16.38 1,048,775 -0.10(-0.61%)
May 25, 2021 16.88 17.39 16.48 16.48 1,308,638 -0.17(-1.02%)
May 24, 2021 16.10 16.76 16.00 16.65 703,827 +0.55(+3.42%)
May 21, 2021 16.75 16.84 16.08 16.10 1,034,817 -0.45(-2.72%)
May 20, 2021 15.84 16.63 15.80 16.55 1,102,697 +0.53(+3.31%)
May 19, 2021 15.78 16.33 15.16 16.02 1,150,711 +0.00(+0.00%)
May 18, 2021 15.00 16.16 14.76 16.02 1,668,912 +1.31(+8.91%)
May 17, 2021 13.76 14.76 13.75 14.71 2,535,119 +1.27(+9.45%)
May 14, 2021 13.11 13.45 13.00 13.44 437,372 +0.58(+4.51%)
May 13, 2021 12.99 13.56 12.80 12.86 406,668 -0.05(-0.39%)
May 12, 2021 13.11 13.36 12.88 12.91 376,424 -0.38(-2.86%)
May 11, 2021 13.26 13.46 13.04 13.29 474,582 -0.26(-1.92%)
May 10, 2021 13.84 13.97 13.54 13.55 667,786 +0.11(+0.82%)
May 07, 2021 13.09 13.98 13.03 13.44 396,444 +0.28(+2.13%)
May 06, 2021 13.06 13.19 12.75 13.16 546,015 +0.26(+2.02%)
May 05, 2021 12.81 13.02 12.64 12.90 352,061 +0.32(+2.54%)
May 04, 2021 12.92 13.05 12.43 12.58 381,335 -0.36(-2.78%)
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.