FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.060 USD  -0.130 (-1.81%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.090 7.505 7.090 7.400 3,013,000 +0.01(+0.14%)
Feb 27, 2020 7.570 7.800 7.230 7.390 809,245 -0.54(-6.81%)
Feb 26, 2020 8.760 8.870 7.790 7.930 978,142 -0.82(-9.37%)
Feb 25, 2020 9.000 9.170 8.570 8.750 931,811 -0.36(-3.95%)
Feb 24, 2020 9.150 9.317 8.980 9.110 790,382 -0.30(-3.19%)
Feb 21, 2020 9.570 9.585 9.325 9.410 561,700 -0.23(-2.39%)
Feb 20, 2020 9.910 9.910 9.465 9.640 590,412 -0.25(-2.53%)
Feb 19, 2020 9.960 9.960 9.780 9.890 487,673 -0.03(-0.30%)
Feb 18, 2020 10.07 10.31 9.890 9.920 977,362 -0.14(-1.39%)
Feb 14, 2020 10.03 10.10 9.840 10.06 883,500 +0.10(+1.00%)
Feb 13, 2020 9.820 10.14 9.815 9.960 734,141 +0.08(+0.81%)
Feb 12, 2020 9.910 10.22 9.820 9.880 1,216,018 +0.01(+0.10%)
Feb 11, 2020 9.910 9.980 9.490 9.870 976,257 -0.05(-0.50%)
Feb 10, 2020 9.890 10.17 9.710 9.920 1,642,922 +0.05(+0.51%)
Feb 07, 2020 9.430 10.32 9.300 9.870 1,755,300 +0.53(+5.67%)
Feb 06, 2020 9.500 9.585 9.220 9.340 1,282,089 -0.06(-0.64%)
Feb 05, 2020 9.570 10.28 9.360 9.400 1,801,953 -0.11(-1.16%)
Feb 04, 2020 9.350 9.590 9.320 9.510 573,937 +0.26(+2.81%)
Feb 03, 2020 9.350 9.470 9.200 9.250 643,507 -0.08(-0.86%)
Jan 31, 2020 9.560 9.560 9.110 9.330 765,900 -0.28(-2.91%)
Jan 30, 2020 9.440 9.680 9.370 9.610 616,537 +0.04(+0.42%)
Jan 29, 2020 9.670 9.690 9.500 9.570 460,769 +0.01(+0.10%)
Jan 28, 2020 9.630 9.740 9.520 9.560 471,995 +0.00(+0.00%)
Jan 27, 2020 9.410 9.640 9.360 9.560 520,662 -0.06(-0.62%)
Jan 24, 2020 9.820 9.930 9.410 9.620 540,800 -0.22(-2.24%)
Jan 23, 2020 9.940 9.940 9.680 9.840 499,642 -0.12(-1.20%)
Jan 22, 2020 10.18 10.18 9.950 9.960 389,401 -0.21(-2.06%)
Jan 21, 2020 10.11 10.21 9.855 10.17 814,657 -0.15(-1.45%)
Jan 17, 2020 10.73 10.73 10.21 10.32 599,000 -0.31(-2.92%)
Jan 16, 2020 10.54 10.75 10.54 10.63 496,567 +0.11(+1.05%)
Jan 15, 2020 10.75 10.85 10.43 10.52 1,140,574 -0.23(-2.14%)
Jan 14, 2020 10.44 10.80 10.37 10.75 740,000 +0.37(+3.56%)
Jan 13, 2020 10.15 10.39 9.960 10.38 825,810 +0.28(+2.77%)
Jan 10, 2020 10.14 10.18 10.01 10.10 405,100 -0.05(-0.49%)
Jan 09, 2020 10.31 10.40 9.950 10.15 596,248 -0.17(-1.65%)
Jan 08, 2020 10.37 10.47 10.26 10.32 640,081 -0.06(-0.58%)
Jan 07, 2020 10.32 10.52 10.15 10.38 538,837 +0.12(+1.17%)
Jan 06, 2020 9.970 10.26 9.940 10.26 585,946 +0.24(+2.40%)
Jan 03, 2020 10.03 10.14 9.890 10.02 559,500 -0.14(-1.38%)
Jan 02, 2020 10.03 10.21 9.812 10.16 1,357,383 +0.23(+2.32%)
Dec 31, 2019 9.450 10.02 9.450 9.930 804,100 +0.36(+3.76%)
Dec 30, 2019 9.620 9.660 9.490 9.570 824,876 -0.09(-0.93%)
Dec 27, 2019 9.850 9.890 9.635 9.660 765,400 -0.12(-1.23%)
Dec 26, 2019 9.780 9.860 9.640 9.780 863,589 -0.09(-0.91%)
Dec 24, 2019 10.07 10.08 9.820 9.870 493,000 -0.29(-2.85%)
Dec 23, 2019 10.07 10.60 9.865 10.16 1,329,970 +0.70(+7.40%)
Dec 20, 2019 9.040 9.460 8.951 9.460 1,403,700 +0.44(+4.88%)
Dec 19, 2019 8.880 9.035 8.740 9.020 1,031,529 +0.15(+1.69%)
Dec 18, 2019 8.990 9.050 8.750 8.870 1,088,616 -0.13(-1.44%)
Dec 17, 2019 8.930 9.040 8.790 9.000 1,000,025 +0.04(+0.45%)
Dec 16, 2019 9.090 9.240 8.950 8.960 1,120,167 -0.04(-0.44%)
Dec 13, 2019 9.290 9.570 8.980 9.000 791,200 -0.35(-3.74%)
Dec 12, 2019 8.600 9.370 8.580 9.350 1,163,289 +0.71(+8.22%)
Dec 11, 2019 8.630 8.780 8.530 8.640 570,184 +0.04(+0.47%)
Dec 10, 2019 8.850 8.920 8.540 8.600 1,313,838 -0.24(-2.71%)
Dec 09, 2019 8.770 9.050 8.770 8.840 1,066,444 +0.05(+0.57%)
Dec 06, 2019 8.750 8.900 8.680 8.790 869,300 +0.05(+0.57%)
Dec 05, 2019 8.910 9.110 8.670 8.740 1,025,685 -0.18(-2.02%)
Dec 04, 2019 8.830 9.050 8.830 8.920 734,268 +0.12(+1.36%)
Dec 03, 2019 8.770 8.920 8.700 8.800 609,679 -0.19(-2.11%)
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.