Skip to main content

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

9.400 +0.280 (+3.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.850 9.150 8.800 9.120 435,214 +0.37(+4.23%)
Mar 26, 2024 9.000 9.050 8.715 8.750 439,452 -0.19(-2.13%)
Mar 25, 2024 8.990 9.170 8.855 8.940 400,622 +0.04(+0.45%)
Mar 22, 2024 9.200 9.300 8.850 8.900 634,412 -0.27(-2.94%)
Mar 21, 2024 9.050 9.255 8.950 9.170 621,315 +0.19(+2.12%)
Mar 20, 2024 8.870 8.990 8.690 8.980 942,605 +0.07(+0.79%)
Mar 19, 2024 8.930 9.165 8.883 8.910 878,880 +0.01(+0.11%)
Mar 18, 2024 8.950 9.050 8.800 8.900 485,579 -0.06(-0.67%)
Mar 15, 2024 8.900 9.080 8.885 8.960 1,029,480 +0.00(+0.00%)
Mar 14, 2024 9.140 9.140 8.825 8.960 665,805 -0.19(-2.08%)
Mar 13, 2024 9.280 9.430 9.035 9.150 682,526 -0.12(-1.29%)
Mar 12, 2024 9.450 9.535 9.210 9.270 669,479 -0.18(-1.90%)
Mar 11, 2024 8.890 9.630 8.875 9.450 1,096,327 +0.87(+10.14%)
Mar 08, 2024 8.630 8.825 8.570 8.580 567,108 +0.06(+0.70%)
Mar 07, 2024 8.680 8.770 8.430 8.520 559,129 -0.07(-0.81%)
Mar 06, 2024 9.170 9.170 8.385 8.590 755,077 -0.48(-5.29%)
Mar 05, 2024 9.210 9.270 8.930 9.070 1,018,086 -0.20(-2.16%)
Mar 04, 2024 9.140 9.319 9.050 9.270 550,800 +0.10(+1.09%)
Mar 01, 2024 9.120 9.255 8.970 9.170 934,594 +0.09(+0.99%)
Feb 29, 2024 8.670 9.140 8.670 9.080 1,103,381 +0.52(+6.07%)
Feb 28, 2024 8.170 8.610 8.080 8.560 571,624 +0.19(+2.27%)
Feb 27, 2024 8.470 8.480 8.200 8.370 458,919 -0.04(-0.48%)
Feb 26, 2024 8.090 8.420 8.040 8.410 621,927 +0.29(+3.57%)
Feb 23, 2024 8.500 8.500 8.020 8.120 555,857 -0.39(-4.58%)
Feb 22, 2024 8.310 8.530 8.090 8.510 638,747 +0.20(+2.41%)
Feb 21, 2024 8.510 8.510 8.165 8.310 575,987 -0.15(-1.77%)
Feb 20, 2024 8.430 8.660 8.390 8.460 535,117 -0.07(-0.82%)
Feb 16, 2024 8.540 8.580 8.235 8.530 657,367 -0.11(-1.27%)
Feb 15, 2024 8.520 8.780 8.485 8.640 935,644 +0.25(+2.98%)
Feb 14, 2024 8.230 8.540 8.080 8.390 1,317,568 +0.34(+4.22%)
Feb 13, 2024 8.310 8.310 7.945 8.050 1,277,315 -0.50(-5.85%)
Feb 12, 2024 8.900 8.900 8.475 8.550 941,372 -0.26(-2.95%)
Feb 09, 2024 9.580 9.770 8.535 8.810 3,168,688 -1.29(-12.77%)
Feb 08, 2024 9.900 10.12 9.900 10.10 974,490 +0.23(+2.33%)
Feb 07, 2024 9.810 9.925 9.570 9.870 777,433 +0.05(+0.51%)
Feb 06, 2024 9.760 9.945 9.755 9.820 434,059 +0.10(+1.03%)
Feb 05, 2024 9.800 9.895 9.700 9.720 525,930 -0.23(-2.31%)
Feb 02, 2024 9.790 10.04 9.690 9.950 569,976 +0.03(+0.30%)
Feb 01, 2024 9.640 9.970 9.570 9.920 705,070 +0.22(+2.27%)
Jan 31, 2024 9.900 10.10 9.690 9.700 934,385 -0.19(-1.92%)
Jan 30, 2024 9.890 10.03 9.760 9.890 1,168,981 -0.07(-0.70%)
Jan 29, 2024 9.860 10.08 9.835 9.960 1,136,006 +0.04(+0.40%)
Jan 26, 2024 9.900 9.970 9.800 9.920 669,734 +0.12(+1.22%)
Jan 25, 2024 9.880 10.02 9.630 9.800 1,139,472 +0.04(+0.41%)
Jan 24, 2024 9.950 9.950 9.725 9.760 512,727 -0.02(-0.20%)
Jan 23, 2024 9.970 10.02 9.710 9.780 853,458 -0.09(-0.91%)
Jan 22, 2024 10.02 10.06 9.820 9.870 1,156,327 -0.10(-1.00%)
Jan 19, 2024 9.980 9.980 9.670 9.970 735,129 +0.05(+0.50%)
Jan 18, 2024 9.840 10.06 9.740 9.920 1,838,607 +0.20(+2.06%)
Jan 17, 2024 9.510 9.785 9.510 9.720 2,321,795 +0.08(+0.83%)
Jan 16, 2024 9.420 9.800 9.400 9.640 2,942,410 -0.09(-0.92%)
Jan 12, 2024 9.970 10.01 9.680 9.730 2,723,086 -0.04(-0.41%)
Jan 11, 2024 9.740 9.790 9.440 9.770 1,219,895 -0.02(-0.20%)
Jan 10, 2024 9.240 9.940 9.210 9.790 1,610,823 +0.46(+4.93%)
Jan 09, 2024 9.770 9.915 9.310 9.330 1,029,077 -0.69(-6.89%)
Jan 08, 2024 10.02 10.08 9.800 10.02 2,949,968 +0.14(+1.42%)
Jan 05, 2024 9.760 10.12 9.760 9.880 824,505 -0.03(-0.30%)
Jan 04, 2024 9.910 10.05 9.720 9.910 1,492,376 +0.07(+0.71%)
Jan 03, 2024 10.15 10.29 9.795 9.840 979,311 -0.37(-3.62%)
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.