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 )

7.940 -0.220 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.230 8.285 7.925 7.940 1,439,712 -0.22(-2.70%)
Nov 21, 2024 7.910 8.180 7.820 8.160 741,683 +0.23(+2.90%)
Nov 20, 2024 7.680 7.940 7.533 7.930 1,014,049 +0.30(+3.93%)
Nov 19, 2024 7.380 7.640 7.370 7.630 1,150,120 +0.19(+2.55%)
Nov 18, 2024 7.620 7.780 7.430 7.440 941,566 -0.14(-1.85%)
Nov 15, 2024 7.800 7.800 7.485 7.580 696,769 -0.18(-2.32%)
Nov 14, 2024 7.690 7.960 7.655 7.760 862,209 +0.14(+1.84%)
Nov 13, 2024 7.880 7.950 7.620 7.620 912,844 -0.29(-3.67%)
Nov 12, 2024 8.250 8.300 7.900 7.910 715,939 -0.41(-4.93%)
Nov 11, 2024 7.880 8.460 7.840 8.320 979,958 +0.56(+7.22%)
Nov 08, 2024 7.770 7.820 7.270 7.760 3,090,686 -0.24(-3.00%)
Nov 07, 2024 7.920 8.180 7.840 8.000 1,011,014 +0.11(+1.39%)
Nov 06, 2024 8.190 8.340 7.870 7.890 727,147 -0.12(-1.50%)
Nov 05, 2024 7.870 8.070 7.790 8.010 488,303 +0.11(+1.39%)
Nov 04, 2024 7.900 8.125 7.810 7.900 532,236 +0.05(+0.64%)
Nov 01, 2024 7.950 8.065 7.840 7.850 520,309 -0.05(-0.63%)
Oct 31, 2024 7.920 8.098 7.880 7.900 571,193 -0.03(-0.38%)
Oct 30, 2024 7.930 8.280 7.920 7.930 590,692 -0.03(-0.38%)
Oct 29, 2024 7.750 8.060 7.670 7.960 703,246 +0.16(+2.05%)
Oct 28, 2024 7.620 7.815 7.620 7.800 620,155 +0.20(+2.63%)
Oct 25, 2024 7.580 7.725 7.560 7.600 628,730 +0.06(+0.80%)
Oct 24, 2024 7.590 7.655 7.375 7.540 738,469 -0.02(-0.26%)
Oct 23, 2024 7.510 7.600 7.370 7.560 639,369 -0.02(-0.26%)
Oct 22, 2024 7.490 7.680 7.490 7.580 638,220 +0.02(+0.26%)
Oct 21, 2024 7.890 7.910 7.550 7.560 626,214 -0.28(-3.57%)
Oct 18, 2024 7.700 7.870 7.670 7.840 866,334 +0.23(+3.02%)
Oct 17, 2024 7.640 7.710 7.560 7.610 1,093,381 -0.01(-0.13%)
Oct 16, 2024 7.580 7.730 7.500 7.620 771,138 +0.07(+0.93%)
Oct 15, 2024 7.700 7.705 7.485 7.550 768,243 -0.05(-0.66%)
Oct 14, 2024 7.610 7.660 7.340 7.600 939,952 +0.00(+0.00%)
Oct 11, 2024 7.630 7.680 7.570 7.600 632,608 -0.06(-0.78%)
Oct 10, 2024 7.620 7.740 7.590 7.660 711,425 -0.02(-0.26%)
Oct 09, 2024 7.690 7.830 7.635 7.680 522,676 -0.06(-0.78%)
Oct 08, 2024 7.720 7.780 7.590 7.740 910,660 -0.02(-0.26%)
Oct 07, 2024 7.710 7.775 7.625 7.760 574,895 +0.01(+0.13%)
Oct 04, 2024 7.860 7.905 7.660 7.750 599,219 +0.04(+0.52%)
Oct 03, 2024 7.700 7.770 7.595 7.710 457,226 -0.13(-1.66%)
Oct 02, 2024 7.680 7.895 7.680 7.840 478,884 +0.16(+2.08%)
Oct 01, 2024 7.780 7.795 7.625 7.680 608,404 -0.15(-1.92%)
Sep 30, 2024 8.010 8.130 7.780 7.830 645,895 -0.19(-2.37%)
Sep 27, 2024 8.050 8.290 7.975 8.020 687,953 +0.05(+0.63%)
Sep 26, 2024 7.800 7.990 7.775 7.970 904,938 +0.27(+3.51%)
Sep 25, 2024 7.690 7.770 7.560 7.700 626,313 +0.01(+0.13%)
Sep 24, 2024 7.620 7.795 7.545 7.690 650,184 +0.08(+1.05%)
Sep 23, 2024 8.020 8.025 7.600 7.610 819,297 -0.41(-5.11%)
Sep 20, 2024 8.110 8.140 7.950 8.020 1,651,791 -0.11(-1.35%)
Sep 19, 2024 8.220 8.360 8.050 8.130 737,097 +0.18(+2.26%)
Sep 18, 2024 7.770 8.200 7.740 7.950 816,998 +0.11(+1.40%)
Sep 17, 2024 7.830 8.020 7.795 7.840 591,288 +0.01(+0.13%)
Sep 16, 2024 7.940 7.990 7.745 7.830 681,873 -0.04(-0.51%)
Sep 13, 2024 7.700 7.915 7.700 7.870 580,777 +0.25(+3.28%)
Sep 12, 2024 7.660 7.770 7.530 7.620 658,184 -0.02(-0.26%)
Sep 11, 2024 7.630 7.720 7.520 7.640 1,120,118 -0.02(-0.26%)
Sep 10, 2024 7.610 7.780 7.560 7.660 922,758 -0.02(-0.26%)
Sep 09, 2024 7.550 7.940 7.470 7.680 1,161,605 +0.14(+1.86%)
Sep 06, 2024 7.690 7.810 7.420 7.540 775,222 -0.17(-2.20%)
Sep 05, 2024 7.620 7.750 7.475 7.710 1,148,757 +0.10(+1.31%)
Sep 04, 2024 7.800 7.925 7.545 7.610 1,022,747 -0.17(-2.19%)
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.