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 )

10.51 -0.19 (-1.78%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
Feb 01, 2023 7.930 9.030 7.920 8.930 3,305,010 +0.96(+12.05%)
Jan 31, 2023 7.810 8.030 7.710 7.970 1,460,587 +0.22(+2.84%)
Jan 30, 2023 7.650 7.800 7.560 7.750 531,873 -0.03(-0.39%)
Jan 27, 2023 7.640 7.820 7.530 7.780 469,371 +0.07(+0.91%)
Jan 26, 2023 7.630 7.850 7.580 7.710 686,312 +0.19(+2.53%)
Jan 25, 2023 7.280 7.520 7.180 7.520 562,956 +0.13(+1.76%)
Jan 24, 2023 7.250 7.520 7.250 7.390 721,593 -0.03(-0.40%)
Jan 23, 2023 7.090 7.420 7.010 7.420 509,680 +0.34(+4.80%)
Jan 20, 2023 6.990 7.260 6.760 7.080 1,101,178 +0.16(+2.31%)
Jan 19, 2023 7.160 7.160 6.835 6.920 1,525,444 -0.33(-4.55%)
Jan 18, 2023 7.450 7.560 7.170 7.250 629,287 -0.05(-0.68%)
Jan 17, 2023 7.270 7.400 7.050 7.300 626,338 -0.21(-2.80%)
Jan 13, 2023 7.200 7.570 7.200 7.510 784,688 +0.12(+1.62%)
Jan 12, 2023 7.400 7.480 7.210 7.390 519,314 +0.11(+1.51%)
Jan 11, 2023 7.240 7.325 7.090 7.280 800,178 +0.14(+1.96%)
Jan 10, 2023 7.030 7.140 6.890 7.140 816,593 +0.12(+1.71%)
Jan 09, 2023 6.670 7.090 6.655 7.020 1,062,844 +0.42(+6.36%)
Jan 06, 2023 6.660 6.765 6.390 6.600 1,297,107 +0.01(+0.15%)
Jan 05, 2023 6.280 6.620 6.080 6.590 1,591,497 +0.20(+3.13%)
Jan 04, 2023 5.630 6.430 5.555 6.390 1,445,263 +0.87(+15.76%)
Jan 03, 2023 5.540 5.910 5.485 5.520 1,792,113 -0.19(-3.33%)
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 5.830 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%)
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.