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 )

10.66 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Oct 03, 2022 7.720 7.860 7.150 7.750 947,863 +0.32(+4.31%)
Sep 30, 2022 7.330 7.640 7.170 7.430 655,834 +0.12(+1.64%)
Sep 29, 2022 7.860 7.860 6.900 7.310 1,285,924 -0.65(-8.17%)
Sep 28, 2022 8.280 8.382 7.930 7.960 913,623 -0.19(-2.33%)
Sep 27, 2022 8.340 8.500 8.030 8.150 680,083 -0.15(-1.81%)
Sep 26, 2022 8.810 8.950 8.270 8.300 661,912 -0.54(-6.11%)
Sep 23, 2022 9.030 9.085 8.470 8.840 702,867 -0.34(-3.70%)
Sep 22, 2022 9.570 9.740 9.130 9.180 508,029 -0.52(-5.36%)
Sep 21, 2022 10.36 10.46 9.700 9.700 1,047,138 -0.85(-8.06%)
Sep 20, 2022 10.53 10.75 10.37 10.55 339,516 -0.09(-0.85%)
Sep 19, 2022 10.48 10.65 10.23 10.64 351,029 +0.04(+0.38%)
Sep 16, 2022 10.45 10.62 10.21 10.60 801,825 +0.06(+0.57%)
Sep 15, 2022 10.06 10.68 10.06 10.54 444,031 +0.44(+4.36%)
Sep 14, 2022 10.17 10.17 9.740 10.10 456,455 -0.17(-1.66%)
Sep 13, 2022 10.37 10.51 10.19 10.27 609,214 -0.50(-4.64%)
Sep 12, 2022 10.15 10.82 10.08 10.77 464,128 +0.75(+7.49%)
Sep 09, 2022 9.370 10.06 9.370 10.02 383,115 +0.71(+7.63%)
Sep 08, 2022 9.240 9.360 8.910 9.310 403,455 -0.07(-0.75%)
Sep 07, 2022 9.310 9.580 9.300 9.380 381,821 -0.28(-2.90%)
Sep 06, 2022 9.760 9.970 9.530 9.660 368,507 -0.16(-1.63%)
Sep 02, 2022 10.26 10.28 9.740 9.820 418,453 -0.37(-3.63%)
Sep 01, 2022 9.710 10.23 9.680 10.19 424,778 +0.34(+3.45%)
Aug 31, 2022 10.33 10.58 9.790 9.850 713,836 -0.59(-5.65%)
Aug 30, 2022 10.52 10.72 10.28 10.44 3,382,091 +0.00(+0.00%)
Aug 29, 2022 10.19 10.71 10.13 10.44 724,617 +0.22(+2.15%)
Aug 26, 2022 10.97 10.99 10.21 10.22 643,416 -0.71(-6.50%)
Aug 25, 2022 10.72 11.09 10.55 10.93 624,103 +0.35(+3.31%)
Aug 24, 2022 9.980 10.63 9.770 10.58 772,701 +0.75(+7.63%)
Aug 23, 2022 10.09 10.18 9.815 9.830 262,555 -0.23(-2.29%)
Aug 22, 2022 10.15 10.15 9.750 10.06 271,322 -0.22(-2.14%)
Aug 19, 2022 10.36 10.39 10.20 10.28 243,747 -0.18(-1.72%)
Aug 18, 2022 10.55 10.55 10.22 10.46 254,186 +0.07(+0.67%)
Aug 17, 2022 10.55 10.66 10.39 10.39 370,829 -0.33(-3.08%)
Aug 16, 2022 11.08 11.08 10.61 10.72 366,093 -0.36(-3.25%)
Aug 15, 2022 11.09 11.44 11.01 11.08 429,246 -0.14(-1.25%)
Aug 12, 2022 11.26 11.46 11.06 11.22 373,878 -0.08(-0.71%)
Aug 11, 2022 11.06 11.54 11.03 11.30 298,540 +0.22(+1.99%)
Aug 10, 2022 11.01 11.14 10.84 11.08 374,942 +0.23(+2.12%)
Aug 09, 2022 11.10 11.28 10.64 10.85 494,562 -0.40(-3.56%)
Aug 08, 2022 11.03 11.32 10.90 11.25 635,720 +0.33(+3.02%)
Aug 05, 2022 10.01 10.95 9.660 10.92 594,714 +1.26(+13.04%)
Aug 04, 2022 9.670 9.840 9.530 9.660 257,610 -0.01(-0.10%)
Aug 03, 2022 9.340 9.710 9.340 9.670 213,274 +0.32(+3.42%)
Aug 02, 2022 9.110 9.450 9.050 9.350 255,621 +0.23(+2.52%)
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.