Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

9.010 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 9.110 9.150 8.865 9.010 887,634 -0.01(-0.11%)
Feb 13, 2025 8.830 9.150 8.760 9.020 1,421,268 +0.26(+2.97%)
Feb 12, 2025 8.690 8.965 8.660 8.760 841,755 -0.08(-0.90%)
Feb 11, 2025 8.370 8.900 8.370 8.840 1,921,170 -0.12(-1.34%)
Feb 10, 2025 8.560 9.040 8.350 8.960 1,563,564 +0.42(+4.92%)
Feb 07, 2025 7.610 8.590 7.610 8.540 2,650,281 +1.08(+14.48%)
Feb 06, 2025 7.290 7.545 7.230 7.460 708,922 +0.21(+2.90%)
Feb 05, 2025 7.100 7.340 7.100 7.250 558,337 +0.16(+2.26%)
Feb 04, 2025 6.880 7.090 6.840 7.090 867,455 +0.22(+3.20%)
Feb 03, 2025 6.900 6.990 6.800 6.870 704,401 -0.15(-2.14%)
Jan 31, 2025 7.090 7.220 6.950 7.020 1,103,276 -0.07(-0.99%)
Jan 30, 2025 7.400 7.436 7.010 7.090 626,339 -0.26(-3.54%)
Jan 29, 2025 7.300 7.550 7.255 7.350 459,333 +0.04(+0.55%)
Jan 28, 2025 7.470 7.470 7.300 7.310 384,998 -0.12(-1.62%)
Jan 27, 2025 7.440 7.680 7.345 7.430 591,773 +0.06(+0.81%)
Jan 24, 2025 6.980 7.395 6.940 7.370 889,452 +0.38(+5.44%)
Jan 23, 2025 6.710 7.020 6.710 6.990 537,842 +0.26(+3.86%)
Jan 22, 2025 6.910 6.950 6.730 6.730 827,506 -0.16(-2.32%)
Jan 21, 2025 6.820 6.920 6.705 6.890 569,658 +0.16(+2.38%)
Jan 17, 2025 6.800 6.820 6.679 6.730 775,810 +0.04(+0.60%)
Jan 16, 2025 7.020 7.090 6.685 6.690 1,127,913 -0.34(-4.84%)
Jan 15, 2025 7.350 7.440 6.915 7.030 874,091 -0.22(-3.03%)
Jan 14, 2025 7.320 7.325 7.060 7.250 601,490 -0.05(-0.68%)
Jan 13, 2025 7.390 7.640 7.070 7.300 966,101 -0.12(-1.62%)
Jan 10, 2025 7.360 7.450 7.274 7.420 766,215 -0.04(-0.54%)
Jan 08, 2025 7.610 7.620 7.395 7.460 762,444 -0.20(-2.61%)
Jan 07, 2025 7.830 8.000 7.660 7.660 835,944 -0.17(-2.17%)
Jan 06, 2025 7.880 7.980 7.760 7.830 733,431 -0.08(-1.01%)
Jan 03, 2025 7.780 8.060 7.770 7.910 957,848 +0.13(+1.67%)
Jan 02, 2025 7.640 7.890 7.480 7.780 739,262 +0.23(+3.05%)
Dec 31, 2024 7.550 0 +0.45(+6.34%)
Dec 30, 2024 7.060 7.290 6.930 7.100 682,090 -0.07(-0.98%)
Dec 27, 2024 7.230 7.300 7.095 7.170 727,958 -0.11(-1.51%)
Dec 26, 2024 6.980 7.290 6.960 7.280 655,116 +0.28(+4.00%)
Dec 24, 2024 7.040 7.040 6.895 7.000 342,560 -0.05(-0.71%)
Dec 23, 2024 7.040 7.100 6.900 7.050 688,423 -0.05(-0.70%)
Dec 20, 2024 6.780 7.120 6.760 7.100 1,313,045 +0.21(+3.12%)
Dec 19, 2024 7.050 7.270 6.850 6.885 767,728 -0.11(-1.50%)
Dec 18, 2024 7.160 7.385 6.920 6.990 1,299,233 -0.11(-1.55%)
Dec 17, 2024 7.240 7.288 7.050 7.100 1,284,116 -0.14(-1.93%)
Dec 16, 2024 7.410 7.540 7.230 7.240 1,055,898 -0.18(-2.43%)
Dec 13, 2024 7.140 7.440 7.095 7.420 690,282 +0.23(+3.20%)
Dec 12, 2024 7.130 7.320 7.080 7.190 581,626 +0.08(+1.13%)
Dec 11, 2024 7.545 7.545 7.110 7.110 890,073 -0.39(-5.20%)
Dec 10, 2024 7.180 7.600 7.075 7.500 951,204 +0.29(+4.02%)
Dec 09, 2024 7.210 7.350 7.160 7.210 526,354 +0.04(+0.56%)
Dec 06, 2024 7.120 7.170 6.980 7.170 670,721 +0.11(+1.56%)
Dec 05, 2024 6.970 7.170 6.945 7.060 633,008 -0.07(-0.98%)
Dec 04, 2024 7.100 7.250 7.015 7.130 1,237,049 +0.01(+0.14%)
Dec 03, 2024 7.530 7.530 7.075 7.120 879,911 -0.37(-4.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.