FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.530 USD  +0.030 (+0.40%)
Official Closing Price  /  Updated: 6:30 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 7.570 7.610 7.180 7.530 786,138 +0.03(+0.40%)
May 28, 2020 8.250 8.330 7.484 7.500 1,004,764 -0.61(-7.52%)
May 27, 2020 7.810 8.190 7.620 8.110 1,156,174 +0.52(+6.85%)
May 26, 2020 8.090 8.210 7.580 7.590 684,127 -0.16(-2.06%)
May 22, 2020 7.980 8.000 7.560 7.750 1,007,000 -0.28(-3.49%)
May 21, 2020 7.930 8.260 7.770 8.030 1,944,056 +0.17(+2.16%)
May 20, 2020 7.600 7.996 7.565 7.860 611,294 +0.41(+5.50%)
May 19, 2020 7.430 7.615 7.270 7.450 1,134,701 +0.01(+0.13%)
May 18, 2020 7.240 7.580 7.110 7.440 537,038 +0.46(+6.59%)
May 15, 2020 6.710 7.010 6.680 6.980 305,400 +0.16(+2.35%)
May 14, 2020 6.770 7.300 6.640 6.820 587,884 -0.08(-1.16%)
May 13, 2020 7.200 7.200 6.590 6.900 447,633 -0.28(-3.90%)
May 12, 2020 7.190 7.290 7.080 7.180 890,299 +0.01(+0.14%)
May 11, 2020 7.370 7.430 7.170 7.170 583,882 -0.25(-3.37%)
May 08, 2020 7.290 7.470 7.080 7.420 736,200 +0.29(+4.07%)
May 07, 2020 6.730 7.210 6.730 7.130 539,474 +0.52(+7.87%)
May 06, 2020 6.830 6.910 6.500 6.610 945,043 -0.15(-2.22%)
May 05, 2020 6.630 6.880 6.485 6.760 957,064 +0.19(+2.89%)
May 04, 2020 6.550 6.790 6.440 6.570 734,702 -0.10(-1.50%)
May 01, 2020 6.480 6.680 6.420 6.670 658,300 -0.01(-0.15%)
Apr 30, 2020 6.810 7.070 6.607 6.680 612,951 -0.24(-3.47%)
Apr 29, 2020 7.010 7.220 6.920 6.920 597,782 +0.08(+1.17%)
Apr 28, 2020 6.880 7.080 6.700 6.840 640,587 +0.05(+0.74%)
Apr 27, 2020 6.780 6.980 6.760 6.790 707,805 +0.04(+0.59%)
Apr 24, 2020 6.600 6.800 6.360 6.750 619,700 +0.22(+3.37%)
Apr 23, 2020 6.330 6.650 6.290 6.530 1,190,824 +0.24(+3.82%)
Apr 22, 2020 6.880 6.900 6.281 6.290 367,756 -0.46(-6.81%)
Apr 21, 2020 6.360 6.800 6.330 6.750 701,391 +0.10(+1.50%)
Apr 20, 2020 6.410 6.810 6.410 6.650 674,285 -0.02(-0.30%)
Apr 17, 2020 6.540 6.810 6.470 6.670 905,200 +0.35(+5.54%)
Apr 16, 2020 6.590 6.590 6.150 6.320 900,470 -0.10(-1.56%)
Apr 15, 2020 6.220 6.430 6.010 6.420 558,620 -0.08(-1.23%)
Apr 14, 2020 6.480 6.640 6.270 6.500 782,089 +0.29(+4.67%)
Apr 13, 2020 5.870 6.270 5.520 6.210 1,181,571 +0.39(+6.70%)
Apr 09, 2020 5.590 6.130 5.590 5.820 759,900 +0.30(+5.43%)
Apr 08, 2020 5.300 5.563 5.250 5.520 1,048,832 +0.20(+3.76%)
Apr 07, 2020 5.810 6.090 5.225 5.320 613,183 -0.18(-3.27%)
Apr 06, 2020 5.180 5.585 5.150 5.500 1,723,312 +0.51(+10.22%)
Apr 03, 2020 5.140 5.191 4.760 4.990 639,700 -0.25(-4.77%)
Apr 02, 2020 5.280 5.560 5.010 5.240 1,282,307 -0.14(-2.60%)
Apr 01, 2020 5.280 5.680 5.173 5.380 681,628 -0.20(-3.58%)
Mar 31, 2020 5.290 5.690 5.290 5.580 671,282 +0.28(+5.28%)
Mar 30, 2020 5.440 5.480 5.045 5.300 629,209 -0.16(-2.93%)
Mar 27, 2020 5.520 5.750 5.270 5.460 1,280,300 -0.40(-6.83%)
Mar 26, 2020 6.020 6.285 5.730 5.860 591,991 -0.15(-2.50%)
Mar 25, 2020 6.430 6.480 5.760 6.010 853,155 -0.42(-6.53%)
Mar 24, 2020 6.570 6.745 6.180 6.430 1,043,554 +0.23(+3.71%)
Mar 23, 2020 6.280 6.400 5.640 6.200 1,401,190 -0.24(-3.73%)
Mar 20, 2020 6.450 7.050 6.010 6.440 2,720,800 +0.14(+2.22%)
Mar 19, 2020 5.030 6.500 4.940 6.300 3,382,778 +1.25(+24.75%)
Mar 18, 2020 4.500 5.070 4.330 5.050 1,174,227 +0.15(+3.06%)
Mar 17, 2020 4.430 4.930 3.870 4.900 1,107,631 +0.55(+12.64%)
Mar 16, 2020 4.080 4.780 4.080 4.350 865,052 -0.69(-13.69%)
Mar 13, 2020 4.600 5.040 4.130 5.040 1,280,800 +0.67(+15.33%)
Mar 12, 2020 4.920 5.030 4.350 4.370 1,811,592 -0.87(-16.60%)
Mar 11, 2020 5.580 5.650 5.180 5.240 2,015,585 -0.49(-8.55%)
Mar 10, 2020 6.120 6.230 5.560 5.730 2,237,585 -0.14(-2.39%)
Mar 09, 2020 5.880 6.155 5.580 5.870 1,097,488 -0.65(-9.97%)
Mar 06, 2020 6.620 6.910 6.420 6.520 1,464,400 -0.48(-6.86%)
Mar 05, 2020 7.310 7.310 6.940 7.000 794,983 -0.44(-5.91%)
Mar 04, 2020 7.560 7.570 7.310 7.440 873,184 -0.02(-0.27%)
Mar 03, 2020 7.630 7.730 7.270 7.460 1,411,483 -0.14(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.