Indicators

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

8.310 +0.290 (+3.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.80	19.60	18.07	19.48	1,343,383	+0.80(+4.28%)
May 27, 2021	18.55	18.90	18.26	18.68	1,736,235	+0.24(+1.30%)
May 26, 2021	18.64	18.94	18.22	18.44	995,510	-0.03(-0.16%)
May 25, 2021	19.00	19.42	18.46	18.47	1,362,633	-0.18(-0.97%)
May 24, 2021	18.28	18.72	18.05	18.65	831,041	+0.43(+2.36%)
May 21, 2021	18.69	18.80	18.15	18.22	631,210	-0.32(-1.73%)
May 20, 2021	17.82	18.54	17.57	18.54	1,137,104	+0.68(+3.81%)
May 19, 2021	17.59	18.08	17.20	17.86	1,031,333	+0.01(+0.06%)
May 18, 2021	17.00	18.07	16.60	17.85	1,608,234	+1.21(+7.27%)
May 17, 2021	15.92	16.64	15.80	16.64	886,886	+1.19(+7.70%)
May 14, 2021	14.96	15.45	14.86	15.45	435,919	+0.59(+3.97%)
May 13, 2021	14.95	15.61	14.75	14.86	500,270	+0.07(+0.47%)
May 12, 2021	15.11	15.29	14.77	14.79	428,368	-0.53(-3.46%)
May 11, 2021	15.08	15.43	14.83	15.32	589,602	-0.22(-1.42%)
May 10, 2021	15.87	15.90	15.51	15.54	594,717	+0.09(+0.58%)
May 07, 2021	15.28	16.02	15.12	15.45	1,068,682	+0.33(+2.18%)
May 06, 2021	14.89	15.14	14.62	15.12	585,674	+0.26(+1.75%)
May 05, 2021	14.71	14.94	14.43	14.86	538,750	+0.35(+2.41%)
May 04, 2021	14.87	14.87	14.18	14.51	573,008	-0.29(-1.96%)

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.