Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 29, 2021 14.17 15.16 13.77 13.99 1,732,800 -0.22(-1.55%)
Jan 28, 2021 16.29 16.49 14.10 14.21 4,061,859 -2.27(-13.77%)
Jan 27, 2021 14.95 17.48 14.95 16.48 6,986,618 +1.65(+11.13%)
Jan 26, 2021 14.72 14.97 14.36 14.83 1,626,401 +0.21(+1.44%)
Jan 25, 2021 13.48 14.73 13.36 14.62 2,720,236 +1.20(+8.94%)
Jan 22, 2021 12.85 13.50 12.68 13.42 1,156,500 +0.46(+3.55%)
Jan 21, 2021 13.17 13.30 12.91 12.96 962,486 -0.04(-0.31%)
Jan 20, 2021 13.51 13.69 12.95 13.00 864,468 -0.46(-3.42%)
Jan 19, 2021 13.80 13.96 13.24 13.46 1,178,648 +0.38(+2.91%)
Jan 15, 2021 13.10 13.28 12.88 13.08 1,163,300 -0.30(-2.24%)
Jan 14, 2021 12.50 13.49 12.50 13.38 1,803,880 +1.23(+10.12%)
Jan 13, 2021 12.21 12.30 12.01 12.15 685,100 +0.06(+0.50%)
Jan 12, 2021 11.87 12.26 11.74 12.09 1,282,507 +0.26(+2.20%)
Jan 11, 2021 11.53 11.97 11.42 11.83 807,068 +0.12(+1.02%)
Jan 08, 2021 11.94 12.00 11.60 11.71 709,600 -0.19(-1.60%)
Jan 07, 2021 12.08 12.22 11.56 11.90 1,057,377 -0.14(-1.16%)
Jan 06, 2021 11.16 12.10 11.16 12.04 2,210,928 +0.86(+7.69%)
Jan 05, 2021 11.54 11.90 11.16 11.18 1,159,770 -0.31(-2.70%)
Jan 04, 2021 11.37 11.50 11.05 11.49 876,880 +0.12(+1.06%)
Dec 31, 2020 11.37 11.37 11.37 1,077,490 +0.19(+1.70%)
Dec 30, 2020 10.97 11.30 10.88 11.18 1,077,490 +0.33(+3.04%)
Dec 29, 2020 10.89 11.02 10.71 10.85 877,313 -0.04(-0.37%)
Dec 28, 2020 10.95 10.95 10.59 10.89 738,148 -0.01(-0.09%)
Dec 24, 2020 10.59 10.91 10.15 10.90 798,500 +0.38(+3.61%)
Dec 23, 2020 9.240 10.62 9.200 10.52 1,458,129 +1.34(+14.60%)
Dec 22, 2020 9.170 9.220 9.020 9.180 1,055,221 +0.05(+0.55%)
Dec 21, 2020 9.040 9.280 9.010 9.130 1,181,255 -0.09(-0.98%)
Dec 18, 2020 9.410 9.410 9.160 9.220 1,319,800 -0.21(-2.23%)
Dec 17, 2020 9.180 9.480 9.100 9.430 1,070,042 +0.23(+2.50%)
Dec 16, 2020 9.330 9.360 9.040 9.200 926,486 -0.15(-1.60%)
Dec 15, 2020 9.170 9.430 9.060 9.350 746,347 +0.23(+2.52%)
Dec 14, 2020 9.550 9.610 9.060 9.120 1,002,657 -0.38(-4.00%)
Dec 11, 2020 9.660 9.840 9.470 9.500 609,600 -0.28(-2.86%)
Dec 10, 2020 9.510 9.810 9.430 9.780 830,377 +0.14(+1.45%)
Dec 09, 2020 9.720 9.890 9.425 9.640 1,158,333 -0.08(-0.82%)
Dec 08, 2020 9.810 9.970 9.680 9.720 748,549 -0.17(-1.72%)
Dec 07, 2020 10.13 10.17 9.880 9.890 764,429 -0.28(-2.75%)
Dec 04, 2020 9.910 10.19 9.800 10.17 1,178,500 +0.29(+2.94%)
Dec 03, 2020 9.840 10.02 9.810 9.880 779,014 +0.09(+0.92%)
Dec 02, 2020 9.770 9.900 9.655 9.790 698,347 -0.09(-0.91%)
Dec 01, 2020 9.830 9.990 9.800 9.880 968,356 +0.14(+1.44%)
Nov 30, 2020 10.09 10.21 9.700 9.740 873,153 -0.33(-3.28%)
Nov 27, 2020 9.980 10.14 9.960 10.07 451,700 +0.08(+0.80%)
Nov 25, 2020 10.18 10.31 9.980 9.990 782,800 -0.33(-3.20%)
Nov 24, 2020 10.00 10.36 10.00 10.32 1,472,006 +0.54(+5.52%)
Nov 23, 2020 9.610 10.04 9.490 9.780 2,488,658 +0.26(+2.73%)
Nov 20, 2020 9.440 9.640 9.380 9.520 679,300 +0.06(+0.63%)
Nov 19, 2020 9.470 9.680 9.390 9.460 582,305 -0.03(-0.32%)
Nov 18, 2020 9.690 9.690 9.460 9.490 1,302,796 -0.16(-1.66%)
Nov 17, 2020 9.420 9.680 9.420 9.650 1,159,370 +0.13(+1.37%)
Nov 16, 2020 9.510 9.715 9.430 9.520 1,426,515 +0.00(+0.00%)
Nov 13, 2020 9.490 9.610 9.290 9.520 1,292,000 +0.38(+4.16%)
Nov 12, 2020 9.110 9.365 8.923 9.140 1,378,854 -0.02(-0.22%)
Nov 11, 2020 8.850 9.180 8.820 9.160 1,469,134 +0.30(+3.39%)
Nov 10, 2020 8.650 8.900 8.250 8.860 1,816,601 +0.52(+6.24%)
Nov 09, 2020 8.170 8.730 8.170 8.340 2,005,523 +0.56(+7.20%)
Nov 06, 2020 7.350 7.920 7.250 7.780 1,938,600 +0.74(+10.51%)
Nov 05, 2020 6.960 7.110 6.830 7.040 821,942 +0.17(+2.47%)
Nov 04, 2020 6.910 7.130 6.820 6.870 616,669 -0.02(-0.29%)
Nov 03, 2020 6.750 6.910 6.705 6.890 1,091,188 +0.16(+2.38%)
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.