Indicators

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

8.310 +0.290 (+3.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.530	9.560	9.210	9.350	1,109,100	-0.22(-2.30%)
Nov 27, 2019	9.380	9.650	9.380	9.570	745,800	+0.17(+1.81%)
Nov 26, 2019	9.160	9.725	8.920	9.400	1,629,293	+0.23(+2.51%)
Nov 25, 2019	9.240	9.340	9.140	9.170	1,497,162	-0.13(-1.40%)
Nov 22, 2019	9.160	9.390	8.890	9.300	1,306,300	+0.06(+0.65%)
Nov 21, 2019	9.470	9.560	9.180	9.240	993,936	-0.22(-2.33%)
Nov 20, 2019	9.360	9.530	9.220	9.460	1,103,112	+0.03(+0.32%)
Nov 19, 2019	9.530	9.598	9.380	9.430	707,750	-0.13(-1.36%)
Nov 18, 2019	9.640	9.690	9.440	9.560	1,232,959	-0.10(-1.04%)
Nov 15, 2019	9.560	9.890	9.480	9.660	1,781,700	+0.30(+3.21%)
Nov 14, 2019	9.350	9.600	9.270	9.360	1,022,745	+0.02(+0.21%)
Nov 13, 2019	9.640	9.680	9.300	9.340	1,448,771	-0.34(-3.51%)
Nov 12, 2019	9.740	9.920	9.530	9.680	1,332,465	+0.02(+0.21%)
Nov 11, 2019	9.380	9.750	9.150	9.660	1,890,845	+0.53(+5.81%)
Nov 08, 2019	9.020	9.570	8.720	9.130	4,188,600	+0.81(+9.74%)
Nov 07, 2019	8.300	8.570	8.240	8.320	1,728,730	+0.18(+2.21%)
Nov 06, 2019	8.240	8.365	8.050	8.140	1,017,323	-0.05(-0.61%)
Nov 05, 2019	8.280	8.560	8.190	8.190	1,131,160	-0.14(-1.68%)
Nov 04, 2019	8.070	8.450	7.940	8.330	1,460,791	+0.33(+4.13%)

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.