FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.150 USD  +0.090 (+1.27%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.790 6.840 6.610 6.830 734,216 +0.01(+0.15%)
Jun 29, 2020 6.680 6.840 6.550 6.820 781,463 +0.22(+3.33%)
Jun 26, 2020 6.670 6.730 6.530 6.600 1,008,500 -0.15(-2.22%)
Jun 25, 2020 6.750 6.900 6.655 6.750 408,626 -0.08(-1.17%)
Jun 24, 2020 6.790 6.910 6.690 6.830 543,013 -0.11(-1.59%)
Jun 23, 2020 7.020 7.170 6.840 6.940 623,786 -0.13(-1.84%)
Jun 22, 2020 6.940 7.130 6.850 7.070 696,996 +0.06(+0.86%)
Jun 19, 2020 7.150 7.260 6.950 7.010 643,800 +0.00(+0.00%)
Jun 18, 2020 6.930 7.140 6.830 7.010 549,541 +0.17(+2.49%)
Jun 17, 2020 6.890 7.040 6.810 6.840 717,763 +0.04(+0.59%)
Jun 16, 2020 6.890 7.007 6.600 6.800 635,744 +0.18(+2.72%)
Jun 15, 2020 6.760 6.960 6.580 6.620 1,290,479 -0.32(-4.61%)
Jun 12, 2020 7.130 7.260 6.740 6.940 773,500 +0.11(+1.61%)
Jun 11, 2020 6.960 6.990 6.630 6.830 1,222,050 -0.47(-6.44%)
Jun 10, 2020 7.780 7.790 7.290 7.300 553,380 -0.46(-5.93%)
Jun 09, 2020 8.380 8.380 7.760 7.760 1,499,016 -0.70(-8.27%)
Jun 08, 2020 8.520 8.620 8.070 8.460 1,454,976 -0.06(-0.70%)
Jun 05, 2020 8.320 8.740 8.310 8.520 883,500 +0.42(+5.19%)
Jun 04, 2020 8.100 8.150 7.890 8.100 533,742 +0.01(+0.12%)
Jun 03, 2020 8.100 8.220 7.990 8.090 771,405 +0.14(+1.76%)
Jun 02, 2020 7.870 8.210 7.840 7.950 825,256 +0.13(+1.66%)
Jun 01, 2020 7.520 7.980 7.520 7.820 820,581 +0.29(+3.85%)
May 29, 2020 7.570 7.610 7.180 7.530 786,100 +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%)
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.