FinancialContent is the trusted provider of stock market information to the media industry.
Lions Gate Entertainment Corp Cl B (NY: LGF-B)
7.050 USD  -0.060 (-0.84%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 12.81 13.89 12.81 13.76 1,188,700 +0.69(+5.28%)
May 30, 2019 13.13 13.30 12.78 13.07 410,561 -0.17(-1.28%)
May 29, 2019 13.93 13.95 13.01 13.24 625,977 -0.72(-5.16%)
May 28, 2019 14.01 14.34 13.90 13.96 649,303 -0.13(-0.92%)
May 24, 2019 14.37 14.71 13.50 14.09 874,400 -0.98(-6.50%)
May 23, 2019 14.98 15.15 14.86 15.07 524,543 -0.13(-0.86%)
May 22, 2019 14.87 15.51 14.87 15.20 690,454 +0.33(+2.22%)
May 21, 2019 14.65 15.26 14.65 14.87 689,874 +0.36(+2.48%)
May 20, 2019 14.88 15.08 14.15 14.51 1,625,861 -0.08(-0.55%)
May 17, 2019 12.82 14.90 12.78 14.59 1,838,800 +1.62(+12.49%)
May 16, 2019 12.66 13.17 12.66 12.97 1,020,134 +0.33(+2.61%)
May 15, 2019 12.41 12.92 12.31 12.64 813,699 +0.10(+0.80%)
May 14, 2019 12.55 12.86 12.54 12.54 471,216 +0.02(+0.16%)
May 13, 2019 12.59 12.69 12.41 12.52 529,345 -0.34(-2.64%)
May 10, 2019 12.67 13.03 12.63 12.86 456,500 +0.10(+0.78%)
May 09, 2019 12.49 12.83 12.39 12.76 498,595 +0.15(+1.19%)
May 08, 2019 12.96 13.07 12.57 12.61 581,090 -0.37(-2.85%)
May 07, 2019 13.24 13.33 12.98 12.98 435,673 -0.30(-2.26%)
May 06, 2019 13.07 13.39 12.98 13.28 805,304 -0.02(-0.15%)
May 03, 2019 12.94 13.41 12.84 13.30 757,600 +0.44(+3.42%)
May 02, 2019 13.11 13.13 12.44 12.86 1,081,700 -0.24(-1.83%)
May 01, 2019 13.57 13.77 13.10 13.10 596,117 -0.50(-3.68%)
Apr 30, 2019 14.14 14.16 13.60 13.60 692,798 -0.56(-3.95%)
Apr 29, 2019 14.40 14.48 14.15 14.16 426,958 -0.21(-1.46%)
Apr 26, 2019 14.21 14.48 14.13 14.37 562,800 +0.17(+1.20%)
Apr 25, 2019 14.50 14.50 14.15 14.20 328,728 -0.31(-2.14%)
Apr 24, 2019 14.50 14.74 14.35 14.51 364,608 -0.03(-0.21%)
Apr 23, 2019 14.53 14.72 14.41 14.54 433,487 +0.02(+0.14%)
Apr 22, 2019 14.99 15.09 14.51 14.52 375,531 -0.47(-3.14%)
Apr 18, 2019 14.95 15.20 14.92 14.99 265,300 +0.07(+0.47%)
Apr 17, 2019 15.18 15.21 14.85 14.92 346,684 -0.22(-1.45%)
Apr 16, 2019 15.30 15.35 15.12 15.14 326,904 -0.11(-0.72%)
Apr 15, 2019 15.88 15.88 15.18 15.25 447,409 -0.59(-3.72%)
Apr 12, 2019 16.46 16.55 15.70 15.84 295,800 -0.46(-2.82%)
Apr 11, 2019 16.06 16.43 16.06 16.30 348,604 +0.28(+1.75%)
Apr 10, 2019 15.72 16.04 15.72 16.02 316,319 +0.33(+2.10%)
Apr 09, 2019 15.77 15.77 15.46 15.69 534,569 -0.11(-0.70%)
Apr 08, 2019 15.50 15.96 15.44 15.80 434,271 +0.35(+2.27%)
Apr 05, 2019 15.45 15.60 15.36 15.45 388,000 +0.07(+0.46%)
Apr 04, 2019 15.24 15.72 15.23 15.38 360,939 +0.15(+0.98%)
Apr 03, 2019 15.08 15.27 15.02 15.23 308,242 +0.23(+1.53%)
Apr 02, 2019 15.07 15.12 14.82 15.00 519,137 -0.13(-0.86%)
Apr 01, 2019 15.25 15.30 14.95 15.13 652,416 +0.03(+0.20%)
Mar 29, 2019 15.19 15.19 14.85 15.10 590,000 -0.02(-0.13%)
Mar 28, 2019 15.05 15.22 14.94 15.12 521,060 +0.03(+0.20%)
Mar 27, 2019 14.81 15.25 14.75 15.09 542,104 +0.23(+1.55%)
Mar 26, 2019 14.49 14.86 14.49 14.86 432,486 +0.48(+3.34%)
Mar 25, 2019 14.45 14.52 14.01 14.38 700,163 -0.16(-1.10%)
Mar 22, 2019 15.07 15.23 14.44 14.54 500,700 -0.62(-4.09%)
Mar 21, 2019 14.71 15.21 14.71 15.16 355,049 +0.37(+2.50%)
Mar 20, 2019 14.76 14.87 14.49 14.79 691,408 -0.19(-1.27%)
Mar 19, 2019 15.31 15.35 14.87 14.98 818,554 -0.29(-1.90%)
Mar 18, 2019 15.31 15.42 15.19 15.27 402,324 -0.02(-0.13%)
Mar 15, 2019 15.15 15.41 15.08 15.29 827,000 +0.21(+1.39%)
Mar 14, 2019 14.98 15.23 14.93 15.08 379,208 +0.07(+0.47%)
Mar 13, 2019 14.88 15.15 14.81 15.01 517,091 +0.15(+1.01%)
Mar 12, 2019 14.99 15.04 14.74 14.86 233,856 -0.06(-0.40%)
Mar 11, 2019 14.86 14.96 14.62 14.92 624,409 +0.12(+0.81%)
Mar 08, 2019 15.04 15.19 14.54 14.80 508,800 -0.50(-3.27%)
Mar 07, 2019 15.32 15.48 15.11 15.30 360,927 -0.04(-0.26%)
Mar 06, 2019 14.89 15.39 14.89 15.34 1,097,883 +0.48(+3.23%)
Mar 05, 2019 14.88 14.96 14.79 14.86 398,454 -0.02(-0.13%)
Mar 04, 2019 14.87 14.96 14.70 14.88 572,915 +0.10(+0.68%)
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.