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 (%)
Aug 31, 2021 11.53 12.00 11.53 11.76 1,175,239 +0.23(+1.99%)
Aug 30, 2021 11.76 11.78 11.46 11.53 826,714 -0.21(-1.79%)
Aug 27, 2021 11.08 11.84 11.08 11.74 738,082 +0.48(+4.26%)
Aug 26, 2021 10.86 11.37 10.86 11.26 1,312,537 +0.37(+3.40%)
Aug 25, 2021 11.17 11.17 10.71 10.89 1,353,909 -0.32(-2.85%)
Aug 24, 2021 11.16 11.41 11.13 11.21 819,774 +0.05(+0.45%)
Aug 23, 2021 10.75 11.24 10.74 11.16 1,331,653 +0.32(+2.95%)
Aug 20, 2021 10.72 10.92 10.72 10.84 1,474,974 +0.04(+0.37%)
Aug 19, 2021 10.84 10.96 10.53 10.80 1,156,403 -0.18(-1.64%)
Aug 18, 2021 11.43 11.45 10.98 10.98 2,523,373 -0.43(-3.77%)
Aug 17, 2021 11.11 11.49 11.11 11.41 1,317,576 +0.08(+0.71%)
Aug 16, 2021 11.62 11.69 11.31 11.33 723,972 -0.39(-3.33%)
Aug 13, 2021 11.87 11.99 11.63 11.72 931,526 -0.28(-2.33%)
Aug 12, 2021 12.19 12.38 11.70 12.00 795,616 -0.03(-0.25%)
Aug 11, 2021 12.02 12.27 11.79 12.03 956,047 -0.08(-0.66%)
Aug 10, 2021 12.44 12.84 12.11 12.11 649,609 -0.50(-3.97%)
Aug 09, 2021 12.79 12.91 12.43 12.61 477,062 -0.28(-2.17%)
Aug 06, 2021 13.04 13.28 12.08 12.89 876,841 -0.31(-2.35%)
Aug 05, 2021 13.02 13.46 12.96 13.20 414,078 +0.32(+2.48%)
Aug 04, 2021 12.86 13.25 12.86 12.88 409,703 -0.29(-2.20%)
Aug 03, 2021 13.65 13.72 12.79 13.17 877,372 -0.41(-3.02%)
Aug 02, 2021 13.50 13.79 13.41 13.58 480,824 +0.22(+1.65%)
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%)
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.