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

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.620 5.730 5.535 5.710 961,868 +0.01(+0.18%)
Dec 29, 2022 5.620 5.850 5.460 5.700 1,326,709 +0.21(+3.83%)
Dec 28, 2022 5.680 5.870 5.480 5.490 1,670,048 -0.21(-3.68%)
Dec 27, 2022 6.100 6.100 5.690 5.700 2,382,503 -0.40(-6.56%)
Dec 23, 2022 6.130 6.210 5.985 6.100 844,424 -0.09(-1.45%)
Dec 22, 2022 6.160 6.210 5.990 6.190 1,053,165 -0.01(-0.16%)
Dec 21, 2022 5.860 6.240 5.860 6.200 1,959,848 +0.50(+8.77%)
Dec 20, 2022 5.650 5.810 5.530 5.700 1,451,588 -0.08(-1.38%)
Dec 19, 2022 6.050 6.050 5.735 5.780 1,181,177 -0.27(-4.46%)
Dec 16, 2022 6.180 6.200 5.900 6.050 1,872,021 -0.12(-1.94%)
Dec 15, 2022 6.410 6.490 6.125 6.170 857,627 -0.34(-5.22%)
Dec 14, 2022 6.450 6.615 6.380 6.510 1,141,889 -0.02(-0.31%)
Dec 13, 2022 6.480 6.918 6.370 6.530 1,203,082 +0.28(+4.48%)
Dec 12, 2022 6.060 6.250 5.990 6.250 1,062,323 +0.14(+2.29%)
Dec 09, 2022 5.930 6.435 5.920 6.110 1,338,754 +0.14(+2.35%)
Dec 08, 2022 6.000 6.150 5.820 5.970 1,968,484 +0.06(+1.02%)
Dec 07, 2022 6.730 6.730 5.900 5.910 3,297,063 -1.05(-15.09%)
Dec 06, 2022 7.610 7.610 6.930 6.960 902,858 -0.75(-9.73%)
Dec 05, 2022 7.660 8.050 7.660 7.710 820,690 -0.07(-0.90%)
Dec 02, 2022 7.130 7.790 6.950 7.780 699,278 +0.55(+7.61%)
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.