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 )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 7.200 7.340 7.035 7.080 1,756,791 -0.14(-1.94%)
Nov 21, 2024 7.070 7.245 6.920 7.220 1,051,391 +0.18(+2.56%)
Nov 20, 2024 6.770 7.050 6.685 7.040 2,150,978 +0.27(+3.99%)
Nov 19, 2024 6.590 6.790 6.540 6.770 2,090,223 +0.17(+2.58%)
Nov 18, 2024 6.720 6.890 6.600 6.600 2,036,812 -0.13(-1.93%)
Nov 15, 2024 6.950 6.960 6.650 6.730 817,860 -0.16(-2.32%)
Nov 14, 2024 6.800 7.040 6.800 6.890 734,455 +0.12(+1.77%)
Nov 13, 2024 7.090 7.090 6.760 6.770 750,367 -0.27(-3.84%)
Nov 12, 2024 7.390 7.390 7.010 7.040 677,514 -0.37(-4.99%)
Nov 11, 2024 7.050 7.521 7.050 7.410 855,499 +0.51(+7.39%)
Nov 08, 2024 6.820 6.955 6.475 6.900 3,200,551 -0.21(-2.95%)
Nov 07, 2024 7.060 7.270 6.970 7.110 887,719 +0.06(+0.85%)
Nov 06, 2024 7.370 7.490 7.000 7.050 913,082 -0.07(-0.98%)
Nov 05, 2024 7.020 7.200 6.940 7.120 529,588 +0.10(+1.42%)
Nov 04, 2024 7.050 7.230 6.950 7.020 373,494 +0.03(+0.43%)
Nov 01, 2024 7.050 7.175 6.990 6.990 493,194 -0.06(-0.85%)
Oct 31, 2024 7.100 7.180 6.995 7.050 612,960 +0.00(+0.00%)
Oct 30, 2024 7.050 7.350 7.050 7.050 534,283 -0.03(-0.42%)
Oct 29, 2024 6.910 7.170 6.845 7.080 602,567 +0.11(+1.58%)
Oct 28, 2024 6.820 6.980 6.815 6.970 623,405 +0.22(+3.26%)
Oct 25, 2024 6.790 6.900 6.745 6.750 525,820 +0.00(+0.00%)
Oct 24, 2024 6.780 6.820 6.580 6.750 1,011,412 +0.00(+0.00%)
Oct 23, 2024 6.750 6.770 6.575 6.750 769,068 +0.00(+0.00%)
Oct 22, 2024 6.750 6.830 6.740 6.750 630,120 +0.00(+0.00%)
Oct 21, 2024 7.000 7.030 6.730 6.750 776,810 -0.22(-3.16%)
Oct 18, 2024 6.860 7.015 6.840 6.970 635,606 +0.19(+2.80%)
Oct 17, 2024 6.750 6.880 6.720 6.780 1,356,713 +0.01(+0.15%)
Oct 16, 2024 6.780 6.852 6.660 6.770 715,294 +0.07(+1.04%)
Oct 15, 2024 6.780 6.830 6.635 6.700 951,625 -0.05(-0.74%)
Oct 14, 2024 6.750 6.785 6.500 6.750 1,031,880 +0.00(+0.00%)
Oct 11, 2024 6.750 6.805 6.730 6.750 706,830 +0.00(+0.00%)
Oct 10, 2024 6.750 6.830 6.700 6.750 617,615 -0.01(-0.15%)
Oct 09, 2024 6.750 6.915 6.745 6.760 508,414 -0.05(-0.73%)
Oct 08, 2024 6.780 6.870 6.700 6.810 703,260 -0.02(-0.29%)
Oct 07, 2024 6.800 6.850 6.730 6.830 620,040 +0.01(+0.15%)
Oct 04, 2024 6.920 7.000 6.770 6.820 410,301 +0.02(+0.29%)
Oct 03, 2024 6.800 6.890 6.740 6.800 628,375 -0.13(-1.88%)
Oct 02, 2024 6.770 6.995 6.770 6.930 489,307 +0.14(+2.06%)
Oct 01, 2024 6.860 6.880 6.740 6.790 568,238 -0.13(-1.88%)
Sep 30, 2024 7.070 7.190 6.875 6.920 653,656 -0.17(-2.40%)
Sep 27, 2024 7.120 7.340 7.050 7.090 664,386 +0.06(+0.85%)
Sep 26, 2024 6.960 7.090 6.900 7.030 1,224,336 +0.21(+3.08%)
Sep 25, 2024 6.820 6.890 6.695 6.820 921,398 +0.04(+0.59%)
Sep 24, 2024 6.810 6.925 6.710 6.780 1,072,433 +0.03(+0.44%)
Sep 23, 2024 7.110 7.110 6.740 6.750 876,998 -0.34(-4.80%)
Sep 20, 2024 7.180 7.220 7.040 7.090 1,578,687 -0.10(-1.39%)
Sep 19, 2024 7.290 7.400 7.120 7.190 831,823 +0.17(+2.42%)
Sep 18, 2024 6.930 7.290 6.870 7.020 654,256 +0.07(+1.01%)
Sep 17, 2024 7.040 7.130 6.920 6.950 591,749 +0.01(+0.14%)
Sep 16, 2024 7.050 7.100 6.865 6.940 528,981 -0.06(-0.86%)
Sep 13, 2024 6.920 7.055 6.880 7.000 566,360 +0.24(+3.55%)
Sep 12, 2024 6.770 6.920 6.710 6.760 885,510 -0.01(-0.15%)
Sep 11, 2024 6.810 6.841 6.695 6.770 876,973 -0.03(-0.44%)
Sep 10, 2024 6.790 6.890 6.715 6.800 1,047,928 -0.01(-0.15%)
Sep 09, 2024 6.650 7.070 6.640 6.810 1,152,633 +0.14(+2.10%)
Sep 06, 2024 6.810 6.950 6.600 6.670 696,695 -0.17(-2.49%)
Sep 05, 2024 6.700 6.850 6.610 6.840 1,401,014 +0.11(+1.63%)
Sep 04, 2024 6.910 7.015 6.680 6.730 1,868,111 -0.17(-2.46%)
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.