Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
9.770
+0.340 (+3.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
9.130
9.540
9.109
9.310
505,393
+0.19(+2.08%)
Mar 27, 2024
8.850
9.150
8.800
9.120
435,214
+0.37(+4.23%)
Mar 26, 2024
9.000
9.050
8.715
8.750
439,452
-0.19(-2.13%)
Mar 25, 2024
8.990
9.170
8.855
8.940
400,622
+0.04(+0.45%)
Mar 22, 2024
9.200
9.300
8.850
8.900
634,412
-0.27(-2.94%)
Mar 21, 2024
9.050
9.255
8.950
9.170
621,315
+0.19(+2.12%)
Mar 20, 2024
8.870
8.990
8.690
8.980
942,605
+0.07(+0.79%)
Mar 19, 2024
8.930
9.165
8.883
8.910
878,880
+0.01(+0.11%)
Mar 18, 2024
8.950
9.050
8.800
8.900
485,579
-0.06(-0.67%)
Mar 15, 2024
8.900
9.080
8.885
8.960
1,029,480
+0.00(+0.00%)
Mar 14, 2024
9.140
9.140
8.825
8.960
665,805
-0.19(-2.08%)
Mar 13, 2024
9.280
9.430
9.035
9.150
682,526
-0.12(-1.29%)
Mar 12, 2024
9.450
9.535
9.210
9.270
669,479
-0.18(-1.90%)
Mar 11, 2024
8.890
9.630
8.875
9.450
1,096,327
+0.87(+10.14%)
Mar 08, 2024
8.630
8.825
8.570
8.580
567,108
+0.06(+0.70%)
Mar 07, 2024
8.680
8.770
8.430
8.520
559,129
-0.07(-0.81%)
Mar 06, 2024
9.170
9.170
8.385
8.590
755,077
-0.48(-5.29%)
Mar 05, 2024
9.210
9.270
8.930
9.070
1,018,086
-0.20(-2.16%)
Mar 04, 2024
9.140
9.319
9.050
9.270
550,800
+0.10(+1.09%)
Mar 01, 2024
9.120
9.255
8.970
9.170
934,594
+0.09(+0.99%)
Feb 29, 2024
8.670
9.140
8.670
9.080
1,103,381
+0.52(+6.07%)
Feb 28, 2024
8.170
8.610
8.080
8.560
571,624
+0.19(+2.27%)
Feb 27, 2024
8.470
8.480
8.200
8.370
458,919
-0.04(-0.48%)
Feb 26, 2024
8.090
8.420
8.040
8.410
621,927
+0.29(+3.57%)
Feb 23, 2024
8.500
8.500
8.020
8.120
555,857
-0.39(-4.58%)
Feb 22, 2024
8.310
8.530
8.090
8.510
638,747
+0.20(+2.41%)
Feb 21, 2024
8.510
8.510
8.165
8.310
575,987
-0.15(-1.77%)
Feb 20, 2024
8.430
8.660
8.390
8.460
535,117
-0.07(-0.82%)
Feb 16, 2024
8.540
8.580
8.235
8.530
657,367
-0.11(-1.27%)
Feb 15, 2024
8.520
8.780
8.485
8.640
935,644
+0.25(+2.98%)
Feb 14, 2024
8.230
8.540
8.080
8.390
1,317,568
+0.34(+4.22%)
Feb 13, 2024
8.310
8.310
7.945
8.050
1,277,315
-0.50(-5.85%)
Feb 12, 2024
8.900
8.900
8.475
8.550
941,372
-0.26(-2.95%)
Feb 09, 2024
9.580
9.770
8.535
8.810
3,168,688
-1.29(-12.77%)
Feb 08, 2024
9.900
10.12
9.900
10.10
974,490
+0.23(+2.33%)
Feb 07, 2024
9.810
9.925
9.570
9.870
777,433
+0.05(+0.51%)
Feb 06, 2024
9.760
9.945
9.755
9.820
434,059
+0.10(+1.03%)
Feb 05, 2024
9.800
9.895
9.700
9.720
525,930
-0.23(-2.31%)
Feb 02, 2024
9.790
10.04
9.690
9.950
569,976
+0.03(+0.30%)
Feb 01, 2024
9.640
9.970
9.570
9.920
705,070
+0.22(+2.27%)
Jan 31, 2024
9.900
10.10
9.690
9.700
934,385
-0.19(-1.92%)
Jan 30, 2024
9.890
10.03
9.760
9.890
1,168,981
-0.07(-0.70%)
Jan 29, 2024
9.860
10.08
9.835
9.960
1,136,006
+0.04(+0.40%)
Jan 26, 2024
9.900
9.970
9.800
9.920
669,734
+0.12(+1.22%)
Jan 25, 2024
9.880
10.02
9.630
9.800
1,139,472
+0.04(+0.41%)
Jan 24, 2024
9.950
9.950
9.725
9.760
512,727
-0.02(-0.20%)
Jan 23, 2024
9.970
10.02
9.710
9.780
853,458
-0.09(-0.91%)
Jan 22, 2024
10.02
10.06
9.820
9.870
1,156,327
-0.10(-1.00%)
Jan 19, 2024
9.980
9.980
9.670
9.970
735,129
+0.05(+0.50%)
Jan 18, 2024
9.840
10.06
9.740
9.920
1,838,607
+0.20(+2.06%)
Jan 17, 2024
9.510
9.785
9.510
9.720
2,321,795
+0.08(+0.83%)
Jan 16, 2024
9.420
9.800
9.400
9.640
2,942,410
-0.09(-0.92%)
Jan 12, 2024
9.970
10.01
9.680
9.730
2,723,086
-0.04(-0.41%)
Jan 11, 2024
9.740
9.790
9.440
9.770
1,219,895
-0.02(-0.20%)
Jan 10, 2024
9.240
9.940
9.210
9.790
1,610,823
+0.46(+4.93%)
Jan 09, 2024
9.770
9.915
9.310
9.330
1,029,077
-0.69(-6.89%)
Jan 08, 2024
10.02
10.08
9.800
10.02
2,949,968
+0.14(+1.42%)
Jan 05, 2024
9.760
10.12
9.760
9.880
824,505
-0.03(-0.30%)
Jan 04, 2024
9.910
10.05
9.720
9.910
1,492,376
+0.07(+0.71%)
Jan 03, 2024
10.15
10.29
9.795
9.840
979,311
-0.37(-3.62%)
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
.