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 (%)
May 31, 2018 22.40 22.46 21.59 21.83 578,758 -0.58(-2.59%)
May 30, 2018 22.41 22.85 22.18 22.41 527,340 +0.18(+0.81%)
May 29, 2018 22.90 22.90 21.87 22.23 426,211 -0.77(-3.35%)
May 25, 2018 23.00 23.00 23.00 0 +0.96(+4.36%)
May 24, 2018 22.11 22.37 21.77 22.04 368,311 -0.15(-0.68%)
May 23, 2018 22.10 22.25 21.70 22.19 403,535 +0.00(+0.00%)
May 22, 2018 22.21 22.40 22.07 22.19 307,079 -0.05(-0.22%)
May 21, 2018 22.77 22.87 21.99 22.24 693,800 -0.41(-1.81%)
May 18, 2018 22.24 22.69 22.20 22.65 344,435 +0.40(+1.80%)
May 17, 2018 22.34 22.45 22.00 22.25 265,731 +0.01(+0.04%)
May 16, 2018 21.85 22.27 21.83 22.24 333,717 +0.26(+1.18%)
May 15, 2018 21.59 22.01 21.50 21.98 670,438 +0.15(+0.69%)
May 14, 2018 21.02 21.91 20.99 21.83 333,535 +0.74(+3.51%)
May 11, 2018 21.13 21.22 20.95 21.09 211,601 -0.07(-0.33%)
May 10, 2018 20.83 21.36 20.80 21.16 708,771 +0.30(+1.44%)
May 09, 2018 21.34 21.34 20.71 20.86 1,619,692 -0.31(-1.46%)
May 08, 2018 21.80 21.95 21.02 21.17 1,002,685 -0.75(-3.42%)
May 07, 2018 21.38 21.93 21.38 21.92 354,676 +0.63(+2.96%)
May 04, 2018 20.42 21.36 20.29 21.29 709,822 +0.97(+4.77%)
May 03, 2018 20.76 20.98 19.97 20.32 972,819 -0.48(-2.31%)
May 02, 2018 22.00 22.02 20.79 20.80 1,188,513 -1.26(-5.71%)
May 01, 2018 22.93 23.22 22.03 22.06 353,221 -0.96(-4.17%)
Apr 30, 2018 23.11 23.26 22.96 23.02 366,043 -0.19(-0.82%)
Apr 27, 2018 24.11 24.11 23.01 23.21 635,312 -0.83(-3.45%)
Apr 26, 2018 24.20 24.31 23.92 24.04 139,289 -0.11(-0.46%)
Apr 25, 2018 24.16 24.25 23.92 24.15 267,130 +0.17(+0.71%)
Apr 24, 2018 24.29 24.38 23.77 23.98 324,918 -0.18(-0.75%)
Apr 23, 2018 23.91 24.37 23.84 24.16 227,447 +0.28(+1.17%)
Apr 20, 2018 24.38 24.43 23.81 23.88 258,508 -0.57(-2.33%)
Apr 19, 2018 24.50 24.74 24.33 24.45 527,043 -0.18(-0.73%)
Apr 18, 2018 24.61 25.14 24.57 24.63 466,435 -0.08(-0.32%)
Apr 17, 2018 24.49 24.95 24.21 24.71 1,606,968 +0.49(+2.02%)
Apr 16, 2018 24.25 24.51 23.84 24.22 360,341 +0.05(+0.21%)
Apr 13, 2018 24.47 24.73 24.10 24.17 232,630 -0.27(-1.10%)
Apr 12, 2018 24.14 24.65 24.13 24.44 245,209 +0.21(+0.87%)
Apr 11, 2018 24.15 24.51 24.07 24.23 566,123 -0.05(-0.21%)
Apr 10, 2018 24.16 24.47 23.85 24.28 171,615 +0.30(+1.25%)
Apr 09, 2018 24.04 24.50 23.91 23.98 243,709 -0.08(-0.33%)
Apr 06, 2018 24.06 24.30 23.73 24.06 185,136 -0.20(-0.82%)
Apr 05, 2018 24.19 24.52 24.17 24.26 252,372 +0.08(+0.33%)
Apr 04, 2018 23.50 24.36 23.10 24.18 305,026 +0.45(+1.90%)
Apr 03, 2018 24.51 25.19 23.67 23.73 360,877 +0.07(+0.30%)
Apr 02, 2018 23.91 24.07 23.61 23.66 175,811 -0.42(-1.74%)
Mar 29, 2018 24.08 24.08 24.08 0 +0.06(+0.25%)
Mar 28, 2018 24.24 24.74 23.99 24.02 620,400 -0.52(-2.12%)
Mar 27, 2018 24.91 25.32 24.32 24.54 381,927 -0.24(-0.97%)
Mar 26, 2018 24.20 25.44 23.98 24.78 658,248 +1.00(+4.21%)
Mar 23, 2018 25.42 25.51 23.76 23.78 492,243 -1.49(-5.90%)
Mar 22, 2018 25.34 25.84 25.04 25.27 405,135 -0.34(-1.33%)
Mar 21, 2018 25.37 25.93 25.24 25.61 348,297 +0.12(+0.47%)
Mar 20, 2018 25.68 26.15 25.42 25.49 362,714 -0.13(-0.51%)
Mar 19, 2018 26.30 26.37 25.33 25.62 424,333 -0.62(-2.36%)
Mar 16, 2018 26.64 26.79 26.23 26.24 501,917 -0.42(-1.58%)
Mar 15, 2018 27.15 27.23 26.62 26.66 412,863 -0.53(-1.95%)
Mar 14, 2018 27.75 27.88 27.17 27.19 1,378,782 -0.43(-1.56%)
Mar 13, 2018 28.02 28.20 27.54 27.62 799,841 -0.31(-1.11%)
Mar 12, 2018 27.84 28.23 27.68 27.93 246,709 +0.07(+0.25%)
Mar 09, 2018 28.09 28.09 27.51 27.86 418,237 +0.20(+0.72%)
Mar 08, 2018 27.60 28.02 27.57 27.66 398,725 +0.02(+0.07%)
Mar 07, 2018 27.13 27.64 349,752 -0.48(-1.71%)
Mar 06, 2018 27.37 28.19 27.17 28.12 595,947 +0.72(+2.63%)
Mar 05, 2018 28.03 28.46 27.29 27.40 524,225 -0.86(-3.04%)
Mar 02, 2018 26.96 28.44 26.58 28.26 638,753 +1.15(+4.24%)
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.