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 )

10.49 -0.21 (-1.96%)
Streaming Delayed Price Updated: 2:37 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 (%)
Nov 30, 2023 8.950 9.129 8.740 8.830 1,377,060 -0.12(-1.34%)
Nov 29, 2023 8.970 9.200 8.590 8.950 613,143 +0.08(+0.90%)
Nov 28, 2023 9.400 9.410 8.840 8.870 1,028,290 -0.58(-6.14%)
Nov 27, 2023 9.310 9.850 9.170 9.450 881,763 +0.06(+0.64%)
Nov 24, 2023 9.260 9.500 9.260 9.390 223,131 +0.06(+0.64%)
Nov 22, 2023 9.670 9.820 9.325 9.330 669,054 -0.27(-2.81%)
Nov 21, 2023 9.330 9.610 9.230 9.600 654,963 +0.24(+2.56%)
Nov 20, 2023 9.380 9.498 9.190 9.360 509,652 -0.02(-0.21%)
Nov 17, 2023 9.300 9.400 9.140 9.380 557,704 +0.14(+1.52%)
Nov 16, 2023 9.160 9.385 9.130 9.240 506,423 -0.03(-0.32%)
Nov 15, 2023 9.460 9.530 9.270 9.270 773,427 -0.19(-2.01%)
Nov 14, 2023 9.990 9.990 9.245 9.460 1,126,949 +0.21(+2.27%)
Nov 13, 2023 8.910 9.310 8.470 9.250 1,159,409 +0.24(+2.66%)
Nov 10, 2023 9.770 9.890 8.850 9.010 1,411,646 -0.06(-0.66%)
Nov 09, 2023 9.180 9.340 8.890 9.070 1,419,002 -0.03(-0.33%)
Nov 08, 2023 9.230 9.480 9.035 9.100 1,265,326 -0.47(-4.91%)
Nov 07, 2023 9.020 9.570 9.020 9.570 1,231,937 +0.46(+5.05%)
Nov 06, 2023 9.160 9.360 9.050 9.110 1,069,753 -0.08(-0.87%)
Nov 03, 2023 8.900 9.200 8.780 9.190 1,344,361 +0.66(+7.74%)
Nov 02, 2023 8.130 8.610 8.090 8.530 983,760 +0.62(+7.84%)
Nov 01, 2023 7.880 7.910 7.570 7.910 783,357 +0.05(+0.64%)
Oct 31, 2023 7.710 8.040 7.610 7.860 803,471 +0.23(+3.01%)
Oct 30, 2023 7.630 7.800 7.380 7.630 850,047 +0.09(+1.19%)
Oct 27, 2023 7.680 7.801 7.500 7.540 826,277 -0.12(-1.57%)
Oct 26, 2023 7.540 7.725 7.420 7.660 1,096,666 +0.16(+2.13%)
Oct 25, 2023 7.890 7.920 7.445 7.500 1,068,271 -0.38(-4.82%)
Oct 24, 2023 7.660 7.900 7.600 7.880 932,688 +0.25(+3.28%)
Oct 23, 2023 7.750 7.850 7.540 7.630 1,333,654 -0.19(-2.43%)
Oct 20, 2023 8.420 8.450 7.820 7.820 1,202,841 -0.59(-7.02%)
Oct 19, 2023 8.100 8.580 7.990 8.410 1,074,415 +0.40(+4.99%)
Oct 18, 2023 8.050 8.220 7.960 8.010 1,312,032 -0.14(-1.72%)
Oct 17, 2023 8.020 8.300 7.960 8.150 1,017,626 +0.07(+0.87%)
Oct 16, 2023 7.940 8.080 7.250 8.080 2,874,678 +0.21(+2.67%)
Oct 13, 2023 7.830 7.900 7.590 7.870 985,664 +0.06(+0.77%)
Oct 12, 2023 8.300 8.300 7.800 7.810 759,142 -0.48(-5.79%)
Oct 11, 2023 8.370 8.540 8.140 8.290 766,672 +0.01(+0.12%)
Oct 10, 2023 8.050 8.430 8.050 8.280 743,755 +0.23(+2.86%)
Oct 09, 2023 7.610 8.150 7.610 8.050 830,915 +0.36(+4.68%)
Oct 06, 2023 7.740 7.750 7.540 7.690 562,563 +0.06(+0.79%)
Oct 05, 2023 7.760 7.880 7.605 7.630 1,086,591 -0.21(-2.68%)
Oct 04, 2023 7.770 7.865 7.680 7.840 594,479 +0.04(+0.51%)
Oct 03, 2023 8.040 8.100 7.760 7.800 1,435,003 -0.33(-4.06%)
Oct 02, 2023 8.420 8.490 8.000 8.130 1,678,345 -0.35(-4.13%)
Sep 29, 2023 8.600 8.720 8.470 8.480 1,112,943 -0.01(-0.12%)
Sep 28, 2023 8.410 8.620 8.305 8.490 906,278 +0.07(+0.83%)
Sep 27, 2023 8.520 8.690 8.330 8.420 1,000,669 +0.05(+0.60%)
Sep 26, 2023 8.270 8.785 8.270 8.370 916,689 -0.17(-1.99%)
Sep 25, 2023 8.410 8.560 8.295 8.540 677,601 +0.07(+0.83%)
Sep 22, 2023 8.860 9.030 8.425 8.470 1,571,457 -0.29(-3.31%)
Sep 21, 2023 8.350 8.840 8.210 8.760 954,418 +0.35(+4.16%)
Sep 20, 2023 8.610 8.700 8.340 8.410 773,698 -0.12(-1.41%)
Sep 19, 2023 8.640 8.940 8.510 8.530 1,016,011 -0.19(-2.18%)
Sep 18, 2023 8.810 8.990 8.600 8.720 1,082,509 -0.14(-1.58%)
Sep 15, 2023 8.430 8.890 8.340 8.860 2,585,623 +0.44(+5.23%)
Sep 14, 2023 8.140 8.475 8.140 8.420 885,794 +0.36(+4.47%)
Sep 13, 2023 8.020 8.115 7.910 8.060 761,977 -0.01(-0.12%)
Sep 12, 2023 8.230 8.355 8.020 8.070 471,525 -0.24(-2.89%)
Sep 11, 2023 8.250 8.370 8.075 8.310 618,920 +0.17(+2.09%)
Sep 08, 2023 8.000 8.185 7.910 8.140 774,727 +0.14(+1.75%)
Sep 07, 2023 7.960 8.050 7.780 8.000 713,701 -0.06(-0.74%)
Sep 06, 2023 8.160 8.200 7.900 8.060 1,059,811 +0.16(+2.03%)
Sep 05, 2023 7.760 8.005 7.645 7.900 663,676 +0.03(+0.38%)
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.