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 )

10.74 +0.22 (+2.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 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 (%)
Jul 31, 2023 7.730 7.930 7.615 7.680 614,880 +0.03(+0.39%)
Jul 28, 2023 7.480 7.810 7.480 7.650 731,745 +0.25(+3.38%)
Jul 27, 2023 7.560 7.820 7.390 7.400 1,169,312 -0.07(-0.94%)
Jul 26, 2023 7.380 7.785 7.315 7.470 1,272,247 +0.35(+4.92%)
Jul 25, 2023 7.010 7.201 6.960 7.120 994,911 +0.07(+0.99%)
Jul 24, 2023 7.180 7.320 6.925 7.050 1,515,766 -0.09(-1.26%)
Jul 21, 2023 7.420 7.530 7.090 7.140 1,337,306 -0.28(-3.77%)
Jul 20, 2023 7.690 7.780 7.330 7.420 1,028,753 -0.40(-5.12%)
Jul 19, 2023 7.440 7.880 7.400 7.820 1,050,781 +0.44(+5.96%)
Jul 18, 2023 7.810 7.920 7.355 7.380 1,408,322 -0.06(-0.81%)
Jul 17, 2023 8.350 8.410 7.405 7.440 1,410,767 -1.06(-12.47%)
Jul 14, 2023 8.860 8.900 8.480 8.500 843,281 -0.35(-3.95%)
Jul 13, 2023 8.910 8.980 8.500 8.850 849,522 -0.04(-0.45%)
Jul 12, 2023 8.890 9.170 8.870 8.890 671,432 +0.18(+2.07%)
Jul 11, 2023 8.950 8.960 8.530 8.710 1,090,602 -0.24(-2.68%)
Jul 10, 2023 8.940 9.180 8.890 8.950 415,338 -0.02(-0.22%)
Jul 07, 2023 8.790 9.120 8.790 8.970 441,268 +0.25(+2.87%)
Jul 06, 2023 8.620 8.721 8.460 8.720 444,755 -0.06(-0.68%)
Jul 05, 2023 8.730 8.820 8.480 8.780 517,479 -0.04(-0.45%)
Jul 03, 2023 8.810 9.030 8.720 8.820 318,453 -0.01(-0.11%)
Jun 30, 2023 9.200 9.215 8.810 8.830 487,679 -0.25(-2.75%)
Jun 29, 2023 8.860 9.230 8.830 9.080 664,251 +0.15(+1.68%)
Jun 28, 2023 9.120 9.195 8.860 8.930 476,543 -0.15(-1.65%)
Jun 27, 2023 9.090 9.310 8.940 9.080 617,047 +0.04(+0.44%)
Jun 26, 2023 8.760 9.210 8.760 9.040 669,069 +0.33(+3.79%)
Jun 23, 2023 8.750 8.845 8.615 8.710 2,557,904 -0.18(-2.02%)
Jun 22, 2023 9.070 9.150 8.870 8.890 559,368 -0.25(-2.74%)
Jun 21, 2023 9.220 9.270 9.030 9.140 485,999 -0.05(-0.54%)
Jun 20, 2023 9.380 9.450 8.980 9.190 689,253 -0.26(-2.75%)
Jun 16, 2023 10.02 10.04 9.430 9.450 698,123 -0.44(-4.45%)
Jun 15, 2023 9.710 9.890 9.570 9.890 474,302 +0.12(+1.23%)
Jun 14, 2023 9.980 10.03 9.660 9.770 509,500 -0.17(-1.71%)
Jun 13, 2023 10.06 10.19 9.870 9.940 561,926 +0.01(+0.10%)
Jun 12, 2023 9.990 10.12 9.850 9.930 406,570 -0.01(-0.10%)
Jun 09, 2023 10.07 10.19 9.840 9.940 369,565 -0.16(-1.58%)
Jun 08, 2023 10.16 10.27 9.985 10.10 459,032 -0.06(-0.59%)
Jun 07, 2023 9.980 10.49 9.980 10.16 688,653 +0.30(+3.04%)
Jun 06, 2023 9.760 10.06 9.530 9.860 705,232 +0.09(+0.92%)
Jun 05, 2023 10.11 10.18 9.700 9.770 601,227 -0.51(-4.96%)
Jun 02, 2023 10.19 10.38 10.06 10.28 706,955 +0.21(+2.09%)
Jun 01, 2023 10.37 10.40 10.00 10.07 579,760 -0.23(-2.23%)
May 31, 2023 11.10 11.10 10.18 10.30 1,674,178 -0.88(-7.87%)
May 30, 2023 11.77 12.09 11.01 11.18 962,131 -0.39(-3.37%)
May 26, 2023 10.74 11.66 10.64 11.57 2,342,242 +1.40(+13.77%)
May 25, 2023 10.34 10.38 10.01 10.17 832,062 -0.25(-2.40%)
May 24, 2023 10.61 10.85 10.29 10.42 841,964 -0.33(-3.07%)
May 23, 2023 10.75 11.32 10.72 10.75 1,345,599 -0.16(-1.47%)
May 22, 2023 11.01 11.01 10.74 10.91 878,447 +0.00(+0.00%)
May 19, 2023 11.05 11.12 10.81 10.91 745,986 -0.02(-0.18%)
May 18, 2023 11.10 11.20 10.80 10.93 924,543 -0.22(-1.97%)
May 17, 2023 10.94 11.45 10.94 11.15 1,310,753 +0.43(+4.01%)
May 16, 2023 10.72 10.77 10.46 10.72 401,112 -0.15(-1.38%)
May 15, 2023 10.52 10.97 10.43 10.87 563,266 +0.38(+3.62%)
May 12, 2023 10.66 10.66 10.35 10.49 486,416 -0.06(-0.57%)
May 11, 2023 10.56 10.86 10.42 10.55 583,434 -0.21(-1.95%)
May 10, 2023 11.51 11.51 10.60 10.76 545,983 -0.47(-4.19%)
May 09, 2023 11.21 11.37 11.05 11.23 477,033 -0.11(-0.97%)
May 08, 2023 10.90 11.41 10.90 11.34 1,076,276 +0.44(+4.04%)
May 05, 2023 10.97 11.01 10.70 10.90 798,439 +0.19(+1.77%)
May 04, 2023 10.61 10.85 10.14 10.71 2,992,418 -0.12(-1.11%)
May 03, 2023 10.69 11.16 10.59 10.83 680,515 +0.16(+1.50%)
May 02, 2023 11.46 11.47 10.66 10.67 718,449 -0.91(-7.86%)
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.