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 )

9.740 -0.110 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 7.350 7.600 7.295 7.320 740,658 +0.00(+0.00%)
Jul 28, 2023 7.180 7.479 7.180 7.320 867,599 +0.21(+2.95%)
Jul 27, 2023 7.200 7.460 7.095 7.110 1,201,964 -0.02(-0.28%)
Jul 26, 2023 6.990 7.480 6.985 7.130 1,157,829 +0.29(+4.24%)
Jul 25, 2023 6.730 6.925 6.690 6.840 1,149,531 +0.07(+1.03%)
Jul 24, 2023 6.900 7.020 6.640 6.770 1,225,865 -0.09(-1.31%)
Jul 21, 2023 7.110 7.170 6.790 6.860 1,082,111 -0.20(-2.83%)
Jul 20, 2023 7.430 7.430 6.960 7.060 1,063,281 -0.35(-4.72%)
Jul 19, 2023 7.020 7.490 7.000 7.410 1,146,179 +0.42(+6.01%)
Jul 18, 2023 7.550 7.550 6.950 6.990 4,278,496 -0.08(-1.13%)
Jul 17, 2023 7.920 7.920 7.025 7.070 1,429,073 -0.97(-12.06%)
Jul 14, 2023 8.380 8.415 8.010 8.040 1,023,837 -0.30(-3.60%)
Jul 13, 2023 8.380 8.475 8.005 8.340 903,204 -0.04(-0.48%)
Jul 12, 2023 8.470 8.670 8.370 8.380 999,226 +0.16(+1.95%)
Jul 11, 2023 8.480 8.505 8.050 8.220 1,201,702 -0.25(-2.95%)
Jul 10, 2023 8.410 8.690 8.410 8.470 851,425 -0.01(-0.12%)
Jul 07, 2023 8.170 8.640 8.170 8.480 496,739 +0.26(+3.16%)
Jul 06, 2023 8.160 8.250 7.980 8.220 552,034 -0.07(-0.84%)
Jul 05, 2023 8.270 8.320 7.990 8.290 524,855 -0.05(-0.60%)
Jul 03, 2023 8.280 8.530 8.235 8.340 344,072 -0.01(-0.12%)
Jun 30, 2023 8.620 8.700 8.310 8.350 695,487 -0.20(-2.34%)
Jun 29, 2023 8.340 8.710 8.320 8.550 701,289 +0.16(+1.91%)
Jun 28, 2023 8.570 8.640 8.340 8.390 601,637 -0.15(-1.76%)
Jun 27, 2023 8.560 8.765 8.410 8.540 598,067 +0.04(+0.47%)
Jun 26, 2023 8.250 8.660 8.225 8.500 834,744 +0.31(+3.79%)
Jun 23, 2023 8.150 8.290 8.080 8.190 4,065,580 -0.13(-1.56%)
Jun 22, 2023 8.560 8.560 8.310 8.320 472,547 -0.26(-3.03%)
Jun 21, 2023 8.580 8.680 8.440 8.580 452,321 -0.02(-0.23%)
Jun 20, 2023 8.760 8.780 8.395 8.600 636,259 -0.25(-2.82%)
Jun 16, 2023 9.390 9.390 8.840 8.850 1,127,035 -0.42(-4.53%)
Jun 15, 2023 9.070 9.270 8.950 9.270 595,264 -1.33(-12.55%)
May 08, 2023 10.24 10.65 10.24 10.60 753,864 +0.46(+4.54%)
May 05, 2023 10.28 10.28 9.950 10.14 479,693 +0.18(+1.81%)
May 04, 2023 9.770 10.08 9.470 9.960 1,096,124 -0.08(-0.80%)
May 03, 2023 9.970 10.37 9.850 10.04 458,847 +0.10(+1.01%)
May 02, 2023 10.61 10.77 9.915 9.940 845,440 -0.82(-7.62%)
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.