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 )

10.47 -0.22 (-2.10%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 30, 2022 5.620 5.730 5.535 5.710 961,868 +0.01(+0.18%)
Dec 29, 2022 5.620 5.850 5.460 5.700 1,326,709 +0.21(+3.83%)
Dec 28, 2022 5.680 5.870 5.480 5.490 1,670,048 -0.21(-3.68%)
Dec 27, 2022 6.100 6.100 5.690 5.700 2,382,503 -0.40(-6.56%)
Dec 23, 2022 6.130 6.210 5.985 6.100 844,424 -0.09(-1.45%)
Dec 22, 2022 6.160 6.210 5.990 6.190 1,053,165 -0.01(-0.16%)
Dec 21, 2022 5.860 6.240 5.860 6.200 1,959,848 +0.50(+8.77%)
Dec 20, 2022 5.650 5.810 5.530 5.700 1,451,588 -0.08(-1.38%)
Dec 19, 2022 6.050 6.050 5.735 5.780 1,181,177 -0.27(-4.46%)
Dec 16, 2022 6.180 6.200 5.900 6.050 1,872,021 -0.12(-1.94%)
Dec 15, 2022 6.410 6.490 6.125 6.170 857,627 -0.34(-5.22%)
Dec 14, 2022 6.450 6.615 6.380 6.510 1,141,889 -0.02(-0.31%)
Dec 13, 2022 6.480 6.918 6.370 6.530 1,203,082 +0.28(+4.48%)
Dec 12, 2022 6.060 6.250 5.990 6.250 1,062,323 +0.14(+2.29%)
Dec 09, 2022 5.930 6.435 5.920 6.110 1,338,754 +0.14(+2.35%)
Dec 08, 2022 6.000 6.150 5.820 5.970 1,968,484 +0.06(+1.02%)
Dec 07, 2022 6.730 6.730 5.900 5.910 3,297,063 -1.05(-15.09%)
Dec 06, 2022 7.610 7.610 6.930 6.960 902,858 -0.75(-9.73%)
Dec 05, 2022 7.660 8.050 7.660 7.710 820,690 -0.07(-0.90%)
Dec 02, 2022 7.130 7.790 6.950 7.780 699,278 +0.55(+7.61%)
Dec 01, 2022 7.660 7.770 7.230 7.230 722,245 -0.41(-5.37%)
Nov 30, 2022 7.760 7.760 7.300 7.640 1,278,089 +0.04(+0.53%)
Nov 29, 2022 7.640 7.780 7.490 7.600 3,086,757 -0.04(-0.52%)
Nov 28, 2022 7.520 7.910 7.240 7.640 1,203,018 -0.01(-0.13%)
Nov 25, 2022 7.490 7.850 7.490 7.650 759,473 +0.09(+1.19%)
Nov 23, 2022 7.250 7.738 7.110 7.560 933,835 +0.53(+7.54%)
Nov 22, 2022 7.010 7.075 6.720 7.030 869,643 -0.06(-0.85%)
Nov 21, 2022 7.380 7.440 6.949 7.090 904,167 +0.26(+3.81%)
Nov 18, 2022 6.900 7.130 6.745 6.830 1,289,521 -0.05(-0.73%)
Nov 17, 2022 6.750 6.880 6.450 6.880 1,260,949 +0.15(+2.23%)
Nov 16, 2022 7.760 7.760 6.680 6.730 1,858,529 -1.06(-13.61%)
Nov 15, 2022 7.730 8.005 7.620 7.790 864,995 +0.24(+3.18%)
Nov 14, 2022 7.440 7.670 7.390 7.550 812,166 -0.11(-1.44%)
Nov 11, 2022 6.920 7.800 6.920 7.660 915,897 +0.67(+9.59%)
Nov 10, 2022 6.680 7.130 6.645 6.990 1,010,660 +0.61(+9.56%)
Nov 09, 2022 6.640 6.965 6.340 6.380 1,388,078 -0.43(-6.31%)
Nov 08, 2022 7.150 7.150 6.650 6.810 2,006,463 -0.22(-3.13%)
Nov 07, 2022 7.140 7.230 6.790 7.030 1,569,141 -0.18(-2.50%)
Nov 04, 2022 7.550 7.550 6.690 7.210 1,517,265 -0.30(-3.99%)
Nov 03, 2022 7.810 8.000 7.410 7.510 968,653 -0.47(-5.89%)
Nov 02, 2022 8.150 7.975 7.980 674,122 -0.36(-4.32%)
Nov 01, 2022 8.260 8.560 8.250 8.340 584,727 +0.28(+3.47%)
Oct 31, 2022 8.130 8.130 7.810 8.060 622,435 -0.10(-1.23%)
Oct 28, 2022 7.780 8.188 7.600 8.160 452,312 +0.49(+6.39%)
Oct 27, 2022 7.760 8.020 7.660 7.670 494,255 -0.10(-1.29%)
Oct 26, 2022 8.040 8.200 7.750 7.770 530,366 -0.24(-3.00%)
Oct 25, 2022 7.700 8.180 7.680 8.010 660,890 +0.41(+5.39%)
Oct 24, 2022 7.720 7.820 7.380 7.600 402,075 -0.13(-1.68%)
Oct 21, 2022 7.640 7.790 7.500 7.730 610,506 +0.14(+1.84%)
Oct 20, 2022 7.440 7.660 7.340 7.590 510,089 +0.13(+1.74%)
Oct 19, 2022 7.280 7.560 7.250 7.460 768,182 +0.26(+3.61%)
Oct 18, 2022 7.550 7.680 7.160 7.200 737,084 -0.20(-2.70%)
Oct 17, 2022 7.080 7.560 7.080 7.400 813,367 +0.33(+4.67%)
Oct 14, 2022 7.210 7.450 7.040 7.070 1,067,520 -0.02(-0.28%)
Oct 13, 2022 6.870 7.270 6.740 7.090 1,429,415 +0.07(+1.00%)
Oct 12, 2022 7.040 7.140 6.905 7.020 1,083,726 -0.03(-0.43%)
Oct 11, 2022 7.120 7.320 6.870 7.050 1,211,727 -0.11(-1.54%)
Oct 10, 2022 7.240 7.480 7.070 7.160 713,934 -0.13(-1.78%)
Oct 07, 2022 7.520 7.595 7.200 7.290 913,604 -0.25(-3.32%)
Oct 06, 2022 7.890 7.910 7.490 7.540 851,280 -0.45(-5.63%)
Oct 05, 2022 8.540 8.660 7.935 7.990 1,252,248 -0.82(-9.31%)
Oct 04, 2022 7.920 8.820 7.920 8.810 1,292,355 +1.06(+13.68%)
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.