Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.010 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 7.990 8.180 7.910 8.010 531,290 +0.01(+0.12%)
Dec 03, 2024 8.450 8.476 7.960 8.000 2,148,191 -0.44(-5.21%)
Dec 02, 2024 8.390 8.490 8.200 8.440 722,028 +0.20(+2.43%)
Nov 29, 2024 8.480 8.480 8.210 8.240 450,374 -0.14(-1.67%)
Nov 27, 2024 7.970 8.420 7.970 8.380 792,497 +0.50(+6.35%)
Nov 26, 2024 8.000 8.020 7.830 7.880 827,674 -0.20(-2.48%)
Nov 25, 2024 8.040 8.470 8.040 8.080 1,070,247 +0.14(+1.76%)
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 1,014,050 +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 7.750 599,239 +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%)
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.