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 )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2020 10.09 10.21 9.700 9.740 873,153 -0.33(-3.28%)
Nov 27, 2020 9.980 10.14 9.960 10.07 451,700 +0.08(+0.80%)
Nov 25, 2020 10.18 10.31 9.980 9.990 782,800 -0.33(-3.20%)
Nov 24, 2020 10.00 10.36 10.00 10.32 1,472,006 +0.54(+5.52%)
Nov 23, 2020 9.610 10.04 9.490 9.780 2,488,658 +0.26(+2.73%)
Nov 20, 2020 9.440 9.640 9.380 9.520 679,300 +0.06(+0.63%)
Nov 19, 2020 9.470 9.680 9.390 9.460 582,305 -0.03(-0.32%)
Nov 18, 2020 9.690 9.690 9.460 9.490 1,302,796 -0.16(-1.66%)
Nov 17, 2020 9.420 9.680 9.420 9.650 1,159,370 +0.13(+1.37%)
Nov 16, 2020 9.510 9.715 9.430 9.520 1,426,515 +0.00(+0.00%)
Nov 13, 2020 9.490 9.610 9.290 9.520 1,292,000 +0.38(+4.16%)
Nov 12, 2020 9.110 9.365 8.923 9.140 1,378,854 -0.02(-0.22%)
Nov 11, 2020 8.850 9.180 8.820 9.160 1,469,134 +0.30(+3.39%)
Nov 10, 2020 8.650 8.900 8.250 8.860 1,816,601 +0.52(+6.24%)
Nov 09, 2020 8.170 8.730 8.170 8.340 2,005,523 +0.56(+7.20%)
Nov 06, 2020 7.350 7.920 7.250 7.780 1,938,600 +0.74(+10.51%)
Nov 05, 2020 6.960 7.110 6.830 7.040 821,942 +0.17(+2.47%)
Nov 04, 2020 6.910 7.130 6.820 6.870 616,669 -0.02(-0.29%)
Nov 03, 2020 6.750 6.910 6.705 6.890 1,091,188 +0.16(+2.38%)
Nov 02, 2020 6.800 6.840 6.560 6.730 1,441,499 +0.03(+0.45%)
Oct 30, 2020 6.990 7.060 6.590 6.700 1,677,100 -0.32(-4.56%)
Oct 29, 2020 7.090 7.120 6.808 7.020 1,399,007 -0.03(-0.43%)
Oct 28, 2020 7.080 7.185 6.980 7.050 883,551 -0.11(-1.54%)
Oct 27, 2020 7.220 7.320 7.050 7.160 1,147,310 -0.11(-1.51%)
Oct 26, 2020 7.400 7.430 7.055 7.270 1,031,319 -0.23(-3.07%)
Oct 23, 2020 7.550 7.600 7.390 7.500 989,800 -0.05(-0.66%)
Oct 22, 2020 7.460 7.595 7.290 7.550 928,378 +0.05(+0.67%)
Oct 21, 2020 7.670 7.700 7.470 7.500 1,073,686 -0.17(-2.22%)
Oct 20, 2020 7.960 8.030 7.655 7.670 1,184,558 -0.25(-3.16%)
Oct 19, 2020 8.350 8.450 7.920 7.920 1,776,329 -0.44(-5.26%)
Oct 16, 2020 8.360 8.400 8.210 8.360 666,000 -0.01(-0.12%)
Oct 15, 2020 8.430 8.430 8.250 8.370 919,744 -0.16(-1.88%)
Oct 14, 2020 8.720 8.760 8.380 8.530 738,137 -0.19(-2.18%)
Oct 13, 2020 8.790 8.790 8.470 8.720 752,235 -0.06(-0.68%)
Oct 12, 2020 8.860 8.915 8.600 8.780 1,072,129 -0.06(-0.68%)
Oct 09, 2020 8.700 8.880 8.700 8.840 857,300 +0.15(+1.73%)
Oct 08, 2020 8.740 8.790 8.510 8.690 1,046,181 -0.03(-0.34%)
Oct 07, 2020 8.900 8.900 8.520 8.720 1,110,929 -0.15(-1.69%)
Oct 06, 2020 9.100 9.240 8.760 8.870 875,407 -0.22(-2.42%)
Oct 05, 2020 9.270 9.280 8.935 9.090 644,107 +0.05(+0.55%)
Oct 02, 2020 9.090 9.200 8.865 9.040 662,900 -0.24(-2.59%)
Oct 01, 2020 9.500 9.590 9.090 9.280 859,539 -0.20(-2.11%)
Sep 30, 2020 9.380 9.615 9.360 9.480 822,433 +0.12(+1.28%)
Sep 29, 2020 9.280 9.395 9.150 9.360 572,780 +0.05(+0.54%)
Sep 28, 2020 9.170 9.320 9.103 9.310 483,336 +0.24(+2.65%)
Sep 25, 2020 8.980 9.110 8.890 9.070 712,900 +0.01(+0.11%)
Sep 24, 2020 9.130 9.240 8.930 9.060 714,520 -0.18(-1.95%)
Sep 23, 2020 9.770 9.845 9.080 9.240 1,182,938 -0.53(-5.42%)
Sep 22, 2020 9.680 9.910 9.680 9.770 1,027,082 -0.01(-0.10%)
Sep 21, 2020 10.35 10.35 9.650 9.780 1,238,567 -0.62(-5.96%)
Sep 18, 2020 10.40 10.59 10.32 10.40 1,516,200 +0.02(+0.19%)
Sep 17, 2020 9.660 10.48 9.660 10.38 2,147,295 +0.43(+4.32%)
Sep 16, 2020 9.880 10.12 9.880 9.950 1,066,241 +0.08(+0.81%)
Sep 15, 2020 9.730 9.970 9.700 9.870 947,219 +0.23(+2.39%)
Sep 14, 2020 9.480 9.690 9.420 9.640 853,125 +0.27(+2.88%)
Sep 11, 2020 9.430 9.650 9.330 9.370 1,024,800 +0.01(+0.11%)
Sep 10, 2020 9.610 9.720 9.300 9.360 522,493 -0.21(-2.19%)
Sep 09, 2020 9.700 9.700 9.449 9.570 723,263 +0.05(+0.53%)
Sep 08, 2020 9.370 9.630 9.330 9.520 983,711 +0.07(+0.74%)
Sep 04, 2020 9.380 9.565 9.190 9.450 771,700 +0.14(+1.50%)
Sep 03, 2020 9.710 9.860 9.270 9.310 1,303,632 -0.40(-4.12%)
Sep 02, 2020 9.700 9.760 9.600 9.710 1,518,676 +0.05(+0.52%)
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.