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 )

10.28 -0.17 (-1.63%)
Streaming Delayed Price Updated: 10:04 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 (%)
Feb 29, 2024 9.250 9.710 9.175 9.710 1,124,139 +0.62(+6.82%)
Feb 28, 2024 8.780 9.170 8.655 9.090 723,469 +0.15(+1.68%)
Feb 27, 2024 9.020 9.090 8.770 8.940 646,638 -0.08(-0.89%)
Feb 26, 2024 8.570 9.030 8.550 9.020 676,878 +0.37(+4.28%)
Feb 23, 2024 9.060 9.060 8.580 8.650 617,304 -0.43(-4.74%)
Feb 22, 2024 8.830 9.120 8.660 9.080 581,036 +0.23(+2.60%)
Feb 21, 2024 9.080 9.080 8.740 8.850 690,645 -0.17(-1.88%)
Feb 20, 2024 8.990 9.270 8.960 9.020 731,258 -0.06(-0.66%)
Feb 16, 2024 9.120 9.140 8.790 9.080 732,453 -0.15(-1.63%)
Feb 15, 2024 9.090 9.350 9.040 9.230 716,800 +0.28(+3.13%)
Feb 14, 2024 8.800 9.095 8.650 8.950 922,939 +0.32(+3.71%)
Feb 13, 2024 8.940 8.950 8.500 8.630 1,118,946 -0.52(-5.68%)
Feb 12, 2024 9.240 9.470 9.030 9.150 1,222,263 -0.23(-2.45%)
Feb 09, 2024 9.840 10.51 9.170 9.380 3,773,590 -1.42(-13.15%)
Feb 08, 2024 10.70 10.85 10.62 10.80 892,651 +0.17(+1.60%)
Feb 07, 2024 10.60 10.65 10.29 10.63 876,733 +0.09(+0.85%)
Feb 06, 2024 10.47 10.67 10.47 10.54 452,960 +0.13(+1.25%)
Feb 05, 2024 10.56 10.62 10.41 10.41 547,986 -0.27(-2.53%)
Feb 02, 2024 10.52 10.79 10.43 10.68 618,832 +0.02(+0.19%)
Feb 01, 2024 10.46 10.70 10.45 10.66 613,561 +0.23(+2.21%)
Jan 31, 2024 10.62 10.84 10.43 10.43 735,283 -0.14(-1.32%)
Jan 30, 2024 10.63 10.77 10.49 10.57 701,111 -0.09(-0.84%)
Jan 29, 2024 10.61 10.76 10.56 10.66 683,196 +0.04(+0.38%)
Jan 26, 2024 10.55 10.71 10.54 10.62 436,682 +0.08(+0.76%)
Jan 25, 2024 10.73 10.77 10.35 10.54 836,148 +0.03(+0.29%)
Jan 24, 2024 10.66 10.75 10.45 10.51 647,637 +0.01(+0.10%)
Jan 23, 2024 10.79 10.89 10.45 10.50 838,360 -0.21(-1.96%)
Jan 22, 2024 10.78 10.80 10.56 10.71 834,416 +0.05(+0.47%)
Jan 19, 2024 10.73 10.73 10.39 10.66 853,284 +0.03(+0.28%)
Jan 18, 2024 10.52 10.79 10.41 10.63 1,178,461 +0.18(+1.72%)
Jan 17, 2024 10.05 10.46 10.02 10.45 2,523,796 +0.28(+2.75%)
Jan 16, 2024 9.990 10.36 9.940 10.17 3,199,216 -0.12(-1.17%)
Jan 12, 2024 10.45 10.59 10.24 10.29 2,775,715 -0.04(-0.39%)
Jan 11, 2024 10.33 10.39 10.00 10.33 1,099,066 -0.06(-0.58%)
Jan 10, 2024 9.825 10.47 9.720 10.39 1,527,242 +0.58(+5.91%)
Jan 09, 2024 10.31 10.39 9.800 9.810 793,976 -0.67(-6.39%)
Jan 08, 2024 10.63 10.63 10.30 10.48 1,862,522 +0.06(+0.58%)
Jan 05, 2024 10.30 10.67 10.30 10.42 562,666 -0.06(-0.57%)
Jan 04, 2024 10.66 10.66 10.31 10.48 908,030 +0.04(+0.38%)
Jan 03, 2024 10.80 10.90 10.40 10.44 912,106 -0.43(-3.96%)
Jan 02, 2024 10.77 11.06 10.59 10.87 815,909 -0.03(-0.28%)
Dec 29, 2023 11.01 11.24 10.82 10.90 982,494 -0.11(-1.00%)
Dec 28, 2023 10.56 11.01 10.36 11.01 789,461 +0.57(+5.46%)
Dec 27, 2023 10.45 10.53 10.16 10.44 684,731 +0.01(+0.10%)
Dec 26, 2023 10.70 10.81 10.37 10.43 648,689 -0.28(-2.61%)
Dec 22, 2023 11.06 11.43 10.44 10.71 1,469,427 -0.47(-4.20%)
Dec 21, 2023 10.94 11.21 10.65 11.18 906,378 +0.44(+4.10%)
Dec 20, 2023 10.71 11.17 10.71 10.74 527,854 -0.08(-0.74%)
Dec 19, 2023 10.74 10.91 10.56 10.82 494,338 +0.18(+1.69%)
Dec 18, 2023 10.67 10.97 10.55 10.64 696,205 -0.07(-0.65%)
Dec 15, 2023 10.81 10.82 10.42 10.71 1,394,501 -0.07(-0.65%)
Dec 14, 2023 10.70 10.90 10.54 10.78 934,179 +0.36(+3.45%)
Dec 13, 2023 10.36 10.51 9.890 10.42 705,112 +0.08(+0.77%)
Dec 12, 2023 10.70 10.72 10.34 10.34 862,987 -0.30(-2.82%)
Dec 11, 2023 10.21 10.67 10.03 10.64 1,226,986 +0.46(+4.52%)
Dec 08, 2023 9.620 10.19 9.620 10.18 780,653 +0.59(+6.15%)
Dec 07, 2023 9.560 9.680 9.459 9.590 313,536 +0.06(+0.63%)
Dec 06, 2023 9.780 9.810 9.530 9.530 487,526 -0.10(-1.04%)
Dec 05, 2023 9.660 9.820 9.445 9.630 483,927 -0.04(-0.41%)
Dec 04, 2023 9.440 9.960 9.390 9.670 1,177,764 +0.22(+2.33%)
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.