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 (%)
May 29, 2020	8.020	8.080	7.620	7.970	1,317,700	-0.01(-0.13%)
May 28, 2020	8.770	8.770	7.920	7.980	1,369,902	-0.51(-6.01%)
May 27, 2020	8.300	8.670	8.130	8.490	2,057,828	+0.39(+4.81%)
May 26, 2020	8.630	8.740	8.080	8.100	1,421,426	-0.16(-1.94%)
May 22, 2020	8.300	8.550	8.050	8.260	1,446,800	-0.36(-4.18%)
May 21, 2020	8.560	8.880	8.395	8.620	1,536,133	+0.13(+1.53%)
May 20, 2020	8.000	8.610	8.000	8.490	1,108,373	+0.49(+6.13%)
May 19, 2020	8.020	8.210	7.820	8.000	744,991	-0.02(-0.25%)
May 18, 2020	7.740	8.130	7.609	8.020	1,068,305	+0.59(+7.94%)
May 15, 2020	7.160	7.500	7.160	7.430	739,700	+0.12(+1.64%)
May 14, 2020	7.240	7.820	7.160	7.310	1,119,966	-0.08(-1.08%)
May 13, 2020	7.710	7.740	7.050	7.390	833,619	-0.32(-4.15%)
May 12, 2020	7.670	7.800	7.620	7.710	740,517	+0.00(+0.00%)
May 11, 2020	7.940	7.990	7.710	7.710	822,837	-0.28(-3.50%)
May 08, 2020	7.770	8.040	7.590	7.990	1,202,200	+0.29(+3.77%)
May 07, 2020	7.390	7.790	7.290	7.700	1,484,126	+0.55(+7.69%)
May 06, 2020	7.420	7.440	7.010	7.150	870,269	-0.16(-2.19%)
May 05, 2020	7.230	7.440	7.000	7.310	1,376,821	+0.17(+2.38%)
May 04, 2020	7.130	7.300	6.940	7.140	1,173,613	-0.01(-0.14%)

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.