Skip to main content

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

8.800 -0.230 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.050 9.165 8.790 8.800 456,522 -0.23(-2.55%)
Jul 18, 2024 9.160 9.495 9.030 9.030 643,862 -0.17(-1.85%)
Jul 17, 2024 9.030 9.335 8.990 9.200 675,082 +0.13(+1.43%)
Jul 16, 2024 9.160 9.200 8.760 9.070 753,476 -0.04(-0.44%)
Jul 15, 2024 9.150 9.160 8.880 9.110 444,668 +0.09(+1.00%)
Jul 12, 2024 9.380 9.410 8.980 9.020 674,166 -0.11(-1.20%)
Jul 11, 2024 9.200 9.530 9.035 9.130 1,038,311 +0.12(+1.33%)
Jul 10, 2024 8.840 9.010 8.715 9.010 1,866,594 +0.20(+2.27%)
Jul 09, 2024 9.160 9.180 8.590 8.810 2,908,315 -0.35(-3.82%)
Jul 08, 2024 9.390 9.650 9.160 9.160 1,089,813 -0.14(-1.51%)
Jul 05, 2024 8.980 9.340 8.870 9.300 1,157,294 +0.23(+2.54%)
Jul 03, 2024 9.460 9.460 9.005 9.070 444,289 -0.33(-3.51%)
Jul 02, 2024 9.670 9.850 9.320 9.400 1,951,028 -0.20(-2.08%)
Jul 01, 2024 9.390 9.625 9.180 9.600 2,282,878 +0.18(+1.91%)
Jun 28, 2024 9.400 9.540 9.180 9.420 4,214,560 +0.22(+2.39%)
Jun 27, 2024 9.320 9.420 9.030 9.200 869,452 -0.11(-1.18%)
Jun 26, 2024 8.680 9.330 8.680 9.310 1,353,838 +0.52(+5.92%)
Jun 25, 2024 8.700 8.840 8.600 8.790 616,625 +0.10(+1.15%)
Jun 24, 2024 8.710 8.810 8.590 8.690 618,212 +0.09(+1.05%)
Jun 21, 2024 8.670 8.840 8.495 8.600 1,270,360 -0.12(-1.38%)
Jun 20, 2024 8.330 8.720 8.290 8.720 984,414 +0.37(+4.43%)
Jun 18, 2024 8.350 8.655 8.320 8.350 936,900 +0.00(+0.00%)
Jun 17, 2024 8.290 8.430 8.170 8.350 821,171 +0.14(+1.71%)
Jun 14, 2024 8.070 8.265 8.055 8.210 717,153 +0.04(+0.49%)
Jun 13, 2024 8.040 8.350 7.974 8.170 1,436,892 +0.12(+1.49%)
Jun 12, 2024 7.900 8.140 7.800 8.050 1,142,272 +0.34(+4.41%)
Jun 11, 2024 8.000 8.155 7.700 7.710 741,431 -0.29(-3.63%)
Jun 10, 2024 7.850 8.190 7.730 8.000 886,071 +0.25(+3.23%)
Jun 07, 2024 7.800 8.005 7.740 7.750 1,025,142 -0.05(-0.64%)
Jun 06, 2024 7.400 7.850 7.330 7.800 1,270,157 +0.38(+5.12%)
Jun 05, 2024 7.620 7.690 7.380 7.420 866,041 -0.14(-1.85%)
Jun 04, 2024 7.800 7.940 7.550 7.560 971,546 -0.27(-3.45%)
Jun 03, 2024 8.390 8.415 7.780 7.830 1,006,708 -0.48(-5.78%)
May 31, 2024 8.090 8.540 8.050 8.310 1,098,089 +0.29(+3.62%)
May 30, 2024 8.290 8.350 7.915 8.020 1,164,834 -0.24(-2.91%)
May 29, 2024 8.690 8.860 8.250 8.260 1,289,270 -0.55(-6.24%)
May 28, 2024 9.290 9.290 8.750 8.810 1,288,103 -0.38(-4.13%)
May 24, 2024 10.44 10.44 8.830 9.190 2,909,077 -0.99(-9.72%)
May 23, 2024 10.44 10.46 10.18 10.18 698,213 -0.26(-2.49%)
May 22, 2024 10.70 10.84 10.44 10.44 685,013 -0.29(-2.70%)
May 21, 2024 10.55 10.87 10.55 10.73 694,287 +0.17(+1.61%)
May 20, 2024 10.70 10.88 10.53 10.56 849,930 -0.10(-0.94%)
May 17, 2024 10.52 10.87 10.46 10.66 485,277 +0.14(+1.33%)
May 16, 2024 10.43 10.65 10.28 10.52 810,427 +0.04(+0.38%)
May 15, 2024 10.80 10.84 10.46 10.48 498,794 -0.22(-2.06%)
May 14, 2024 10.81 10.88 10.54 10.70 566,610 +0.06(+0.56%)
May 13, 2024 10.47 10.74 10.45 10.64 477,663 +0.20(+1.92%)
May 10, 2024 10.68 10.71 10.42 10.44 372,262 -0.14(-1.32%)
May 09, 2024 10.54 10.61 10.36 10.58 448,711 +0.06(+0.57%)
May 08, 2024 10.97 10.97 10.44 10.52 435,138 -0.46(-4.19%)
May 07, 2024 10.89 11.11 10.83 10.98 630,506 +0.07(+0.64%)
May 06, 2024 11.07 11.30 10.82 10.91 517,591 +0.04(+0.37%)
May 03, 2024 10.70 10.89 10.59 10.87 597,937 +0.18(+1.68%)
May 02, 2024 10.48 10.78 10.34 10.69 543,379 +0.19(+1.81%)
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.