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 )

10.51 -0.19 (-1.78%)
Streaming Delayed Price Updated: 2:10 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 (%)
Dec 29, 2023 11.01 11.24 10.82 10.90 982,494 -0.11(-1.00%)
Dec 28, 2023 10.56 11.01 10.36 11.01 789,461 +0.57(+5.46%)
Dec 27, 2023 10.45 10.53 10.16 10.44 684,431 +0.01(+0.10%)
Dec 26, 2023 10.70 10.81 10.37 10.43 648,689 -0.28(-2.61%)
Dec 22, 2023 11.06 11.43 10.44 10.71 1,469,427 -0.47(-4.20%)
Dec 21, 2023 10.94 11.21 10.65 11.18 906,378 +0.44(+4.10%)
Dec 20, 2023 10.71 11.17 10.71 10.74 527,789 -0.08(-0.74%)
Dec 19, 2023 10.74 10.91 10.56 10.82 494,338 +0.18(+1.69%)
Dec 18, 2023 10.67 10.97 10.55 10.64 696,205 -0.07(-0.65%)
Dec 15, 2023 10.81 10.82 10.42 10.71 1,394,501 -0.07(-0.65%)
Dec 14, 2023 10.70 10.90 10.54 10.78 934,179 +0.36(+3.45%)
Dec 13, 2023 10.36 10.51 9.890 10.42 705,112 +0.08(+0.77%)
Dec 12, 2023 10.70 10.72 10.34 10.34 862,987 -0.30(-2.82%)
Dec 11, 2023 10.21 10.67 10.03 10.64 1,226,986 +0.46(+4.52%)
Dec 08, 2023 9.620 10.19 9.620 10.18 780,653 +0.59(+6.15%)
Dec 07, 2023 9.560 9.680 9.459 9.590 313,536 +0.06(+0.63%)
Dec 06, 2023 9.780 9.810 9.530 9.530 487,526 -0.10(-1.04%)
Dec 05, 2023 9.660 9.820 9.445 9.630 483,927 -0.04(-0.41%)
Dec 04, 2023 9.440 9.960 9.390 9.670 1,177,764 +0.22(+2.33%)
Dec 01, 2023 8.850 9.525 8.760 9.450 1,376,522 +0.62(+7.02%)
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%)
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.