Indicators

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

7.800 +0.380 (+5.12%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.230	9.290	8.910	9.250	913,193	+0.05(+0.54%)
Sep 27, 2019	9.170	9.430	9.080	9.200	744,200	+0.01(+0.11%)
Sep 26, 2019	9.590	9.590	9.160	9.190	1,137,493	-0.35(-3.67%)
Sep 25, 2019	9.460	9.820	9.420	9.540	1,074,926	+0.03(+0.32%)
Sep 24, 2019	9.810	9.880	9.375	9.510	1,087,381	-0.05(-0.52%)
Sep 23, 2019	9.300	9.820	9.270	9.560	885,392	+0.07(+0.74%)
Sep 20, 2019	9.950	10.16	9.460	9.490	1,450,200	-0.47(-4.72%)
Sep 19, 2019	10.34	10.56	9.900	9.960	1,261,959	-0.49(-4.69%)
Sep 18, 2019	10.67	10.83	10.44	10.45	778,133	-0.27(-2.52%)
Sep 17, 2019	11.15	11.20	10.58	10.72	1,193,109	-0.55(-4.88%)
Sep 16, 2019	11.07	11.48	11.00	11.27	792,092	+0.12(+1.08%)
Sep 13, 2019	11.21	11.54	10.91	11.15	885,200	-0.06(-0.54%)
Sep 12, 2019	11.57	11.69	11.18	11.21	1,050,477	-0.48(-4.11%)
Sep 11, 2019	11.03	11.73	10.92	11.69	1,361,888	+0.68(+6.18%)
Sep 10, 2019	11.10	11.20	10.93	11.01	946,494	-0.02(-0.18%)
Sep 09, 2019	10.92	11.22	10.75	11.03	1,267,958	+0.16(+1.47%)
Sep 06, 2019	10.36	11.02	10.36	10.87	1,496,700	+0.70(+6.88%)
Sep 05, 2019	9.620	10.25	9.620	10.17	2,797,502	+0.58(+6.05%)
Sep 04, 2019	9.600	9.910	9.480	9.590	2,476,655	+0.12(+1.27%)

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.