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 )

10.19 -0.26 (-2.49%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 11.32 11.61 11.20 11.50 490,469 +0.20(+1.77%)
Apr 27, 2023 11.21 11.31 10.99 11.30 321,150 +0.26(+2.36%)
Apr 26, 2023 11.07 11.25 11.01 11.04 523,148 -0.10(-0.90%)
Apr 25, 2023 11.21 11.35 10.98 11.14 602,189 -0.28(-2.45%)
Apr 24, 2023 11.74 11.76 11.20 11.42 563,051 -0.36(-3.06%)
Apr 21, 2023 11.46 11.79 11.22 11.78 865,667 +0.28(+2.43%)
Apr 20, 2023 11.16 11.54 10.97 11.50 825,103 +0.07(+0.61%)
Apr 19, 2023 10.68 11.56 10.62 11.43 1,251,865 +0.61(+5.64%)
Apr 18, 2023 10.87 10.92 10.66 10.82 616,768 -0.01(-0.09%)
Apr 17, 2023 10.81 10.99 10.71 10.83 559,577 -0.03(-0.28%)
Apr 14, 2023 11.48 11.61 10.75 10.86 691,752 -0.61(-5.32%)
Apr 13, 2023 11.13 11.49 11.13 11.47 466,683 +0.42(+3.80%)
Apr 12, 2023 11.96 11.96 11.04 11.05 643,471 -0.71(-6.04%)
Apr 11, 2023 11.49 11.79 11.45 11.76 1,094,411 +0.33(+2.89%)
Apr 10, 2023 11.06 11.49 11.00 11.43 785,700 +0.29(+2.60%)
Apr 06, 2023 10.99 11.23 10.92 11.14 479,191 +0.12(+1.09%)
Apr 05, 2023 10.84 11.17 10.80 11.02 669,303 +0.00(+0.00%)
Apr 04, 2023 10.85 11.06 10.76 11.02 604,585 +0.18(+1.66%)
Apr 03, 2023 11.04 11.14 10.62 10.84 735,149 -0.23(-2.08%)
Mar 31, 2023 10.54 11.13 10.50 11.07 1,358,470 +0.55(+5.23%)
Mar 30, 2023 10.27 10.53 10.21 10.52 667,602 +0.40(+3.95%)
Mar 29, 2023 10.25 10.37 10.01 10.12 598,698 +0.03(+0.30%)
Mar 28, 2023 9.900 10.09 9.841 10.09 566,528 +0.09(+0.90%)
Mar 27, 2023 9.970 10.32 9.870 10.00 672,879 +0.28(+2.88%)
Mar 24, 2023 9.460 9.730 9.160 9.720 786,918 +0.19(+1.99%)
Mar 23, 2023 9.510 9.845 9.320 9.530 569,271 +0.11(+1.17%)
Mar 22, 2023 9.710 9.870 9.400 9.420 643,209 -0.29(-2.99%)
Mar 21, 2023 9.380 9.840 9.380 9.710 638,653 +0.50(+5.43%)
Mar 20, 2023 8.770 9.280 8.770 9.210 806,430 +0.44(+5.02%)
Mar 17, 2023 9.370 9.375 8.720 8.770 1,039,580 -0.62(-6.60%)
Mar 16, 2023 8.820 9.415 8.730 9.390 819,347 +0.40(+4.45%)
Mar 15, 2023 8.670 9.040 8.550 8.990 721,469 +0.01(+0.11%)
Mar 14, 2023 9.450 9.580 8.910 8.980 1,491,620 -0.14(-1.54%)
Mar 13, 2023 8.950 9.265 8.610 9.120 895,047 -0.08(-0.87%)
Mar 10, 2023 9.620 9.625 9.070 9.200 772,115 -0.43(-4.47%)
Mar 09, 2023 10.40 10.58 9.565 9.630 822,591 -0.83(-7.93%)
Mar 08, 2023 10.37 10.63 10.21 10.46 452,949 +0.15(+1.45%)
Mar 07, 2023 10.32 10.63 10.23 10.31 515,549 -0.15(-1.43%)
Mar 06, 2023 10.56 10.72 10.41 10.46 535,699 -0.03(-0.29%)
Mar 03, 2023 10.85 10.91 10.48 10.49 748,466 -0.28(-2.60%)
Mar 02, 2023 10.46 10.85 10.36 10.77 503,015 +0.17(+1.60%)
Mar 01, 2023 10.51 10.72 10.25 10.60 843,413 -0.01(-0.09%)
Feb 28, 2023 10.66 10.85 10.46 10.61 2,600,794 -0.05(-0.47%)
Feb 27, 2023 10.64 10.79 10.62 10.66 856,455 +0.16(+1.52%)
Feb 24, 2023 10.52 10.80 10.41 10.50 786,938 -0.41(-3.76%)
Feb 23, 2023 10.94 11.01 10.60 10.91 888,372 +0.09(+0.83%)
Feb 22, 2023 10.51 10.91 10.43 10.82 1,301,165 +0.58(+5.66%)
Feb 21, 2023 10.34 10.53 10.04 10.24 770,210 -0.40(-3.76%)
Feb 17, 2023 10.78 10.78 10.37 10.64 866,835 -0.05(-0.47%)
Feb 16, 2023 10.78 10.90 10.55 10.69 942,191 -0.35(-3.17%)
Feb 15, 2023 9.990 11.12 9.960 11.04 1,486,635 +1.00(+9.96%)
Feb 14, 2023 9.890 10.26 9.671 10.04 1,694,030 +0.10(+1.01%)
Feb 13, 2023 10.25 10.25 9.565 9.940 1,599,515 -0.40(-3.87%)
Feb 10, 2023 8.980 10.36 8.540 10.34 2,831,097 +2.09(+25.33%)
Feb 09, 2023 8.830 8.860 8.120 8.250 795,001 -0.44(-5.06%)
Feb 08, 2023 8.690 8.870 8.550 8.690 768,623 -0.03(-0.34%)
Feb 07, 2023 8.830 8.870 8.480 8.720 1,040,750 -0.17(-1.91%)
Feb 06, 2023 9.020 9.200 8.630 8.890 1,414,891 -0.22(-2.41%)
Feb 03, 2023 9.250 9.544 8.925 9.110 1,199,342 -0.23(-2.46%)
Feb 02, 2023 9.020 9.400 8.915 9.340 2,174,054 +0.41(+4.59%)
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.