Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl A (NY: LGF-A )

8.020 -0.110 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.110 8.140 7.950 8.020 1,651,791 -0.11(-1.35%)
Sep 19, 2024 8.220 8.360 8.050 8.130 737,097 +0.18(+2.26%)
Sep 18, 2024 7.770 8.200 7.740 7.950 816,998 +0.11(+1.40%)
Sep 17, 2024 7.830 8.020 7.795 7.840 591,288 +0.01(+0.13%)
Sep 16, 2024 7.940 7.990 7.745 7.830 681,873 -0.04(-0.51%)
Sep 13, 2024 7.700 7.915 7.700 7.870 580,777 +0.25(+3.28%)
Sep 12, 2024 7.660 7.770 7.530 7.620 658,184 -0.02(-0.26%)
Sep 11, 2024 7.630 7.720 7.520 7.640 1,120,118 -0.02(-0.26%)
Sep 10, 2024 7.610 7.780 7.560 7.660 922,758 -0.02(-0.26%)
Sep 09, 2024 7.550 7.940 7.470 7.680 1,161,605 +0.14(+1.86%)
Sep 06, 2024 7.690 7.810 7.420 7.540 775,222 -0.17(-2.20%)
Sep 05, 2024 7.620 7.750 7.475 7.710 1,148,757 +0.10(+1.31%)
Sep 04, 2024 7.800 7.925 7.545 7.610 1,022,747 -0.17(-2.19%)
Sep 03, 2024 7.750 8.080 7.740 7.780 1,027,266 +0.01(+0.13%)
Aug 30, 2024 7.750 7.860 7.700 7.770 1,034,143 -0.02(-0.26%)
Aug 29, 2024 7.790 7.910 7.711 7.790 1,172,017 +0.02(+0.26%)
Aug 28, 2024 8.560 8.670 7.770 7.770 1,244,124 -0.84(-9.76%)
Aug 27, 2024 8.940 9.010 8.610 8.610 1,360,368 -0.32(-3.58%)
Aug 26, 2024 8.820 9.030 8.680 8.930 834,233 +0.25(+2.88%)
Aug 23, 2024 8.190 8.700 8.190 8.680 982,339 +0.51(+6.24%)
Aug 22, 2024 7.960 8.320 7.960 8.170 899,863 +0.16(+2.00%)
Aug 21, 2024 8.150 8.225 7.855 8.010 1,170,374 -0.13(-1.60%)
Aug 20, 2024 9.020 9.030 8.105 8.140 1,564,817 -0.89(-9.86%)
Aug 19, 2024 8.080 9.050 8.020 9.030 1,963,036 +1.01(+12.59%)
Aug 16, 2024 7.810 8.075 7.750 8.020 950,148 +0.15(+1.91%)
Aug 15, 2024 7.920 7.980 7.670 7.870 1,223,785 +0.09(+1.16%)
Aug 14, 2024 7.960 8.010 7.720 7.780 1,664,904 -0.19(-2.38%)
Aug 13, 2024 7.990 8.320 7.705 7.970 1,424,278 +0.14(+1.79%)
Aug 12, 2024 8.460 8.600 7.685 7.830 2,724,034 -0.72(-8.42%)
Aug 09, 2024 8.520 8.880 8.180 8.550 2,318,588 -0.16(-1.84%)
Aug 08, 2024 8.790 8.920 8.680 8.710 560,905 -0.05(-0.57%)
Aug 07, 2024 8.980 9.070 8.740 8.760 721,599 -0.06(-0.68%)
Aug 06, 2024 8.680 8.820 8.490 8.820 1,654,923 +0.23(+2.68%)
Aug 05, 2024 8.330 8.670 8.320 8.590 1,364,559 -0.19(-2.16%)
Aug 02, 2024 8.760 8.882 8.630 8.780 552,250 -0.05(-0.57%)
Aug 01, 2024 9.230 9.340 8.680 8.830 1,047,582 -0.34(-3.71%)
Jul 31, 2024 8.770 9.405 8.710 9.170 1,660,768 +0.46(+5.28%)
Jul 30, 2024 8.610 9.100 8.490 8.710 2,778,205 +0.15(+1.75%)
Jul 29, 2024 8.530 8.675 8.475 8.560 676,035 +0.04(+0.47%)
Jul 26, 2024 8.400 8.590 8.250 8.520 996,690 +0.27(+3.27%)
Jul 25, 2024 8.320 8.480 8.240 8.250 571,768 -0.03(-0.36%)
Jul 24, 2024 8.550 8.670 8.230 8.280 822,586 -0.30(-3.50%)
Jul 23, 2024 8.420 8.580 8.285 8.580 913,614 +0.11(+1.30%)
Jul 22, 2024 8.770 8.850 8.375 8.470 827,831 -0.33(-3.75%)
Jul 19, 2024 9.050 9.165 8.790 8.800 456,522 -0.23(-2.55%)
Jul 18, 2024 9.160 9.495 9.030 9.030 643,862 -0.17(-1.85%)
Jul 17, 2024 9.030 9.335 8.990 9.200 675,082 +0.13(+1.43%)
Jul 16, 2024 9.160 9.200 8.760 9.070 753,476 -0.04(-0.44%)
Jul 15, 2024 9.150 9.160 8.880 9.110 444,668 +0.09(+1.00%)
Jul 12, 2024 9.380 9.410 8.980 9.020 674,166 -0.11(-1.20%)
Jul 11, 2024 9.200 9.530 9.035 9.130 1,038,311 +0.12(+1.33%)
Jul 10, 2024 8.840 9.010 8.715 9.010 1,866,594 +0.20(+2.27%)
Jul 09, 2024 9.160 9.180 8.590 8.810 2,908,315 -0.35(-3.82%)
Jul 08, 2024 9.390 9.650 9.160 9.160 1,089,813 -0.14(-1.51%)
Jul 05, 2024 8.980 9.340 8.870 9.300 1,157,294 +0.23(+2.54%)
Jul 03, 2024 9.460 9.460 9.005 9.070 444,289 -0.33(-3.51%)
Jul 02, 2024 9.670 9.850 9.320 9.400 1,951,028 -0.20(-2.08%)
Jul 01, 2024 9.390 9.625 9.180 9.600 2,282,878 +0.18(+1.91%)
Jun 28, 2024 9.400 9.540 9.180 9.420 4,214,560 +0.22(+2.39%)
Jun 27, 2024 9.320 9.420 9.030 9.200 869,452 -0.11(-1.18%)
Jun 26, 2024 8.680 9.330 8.680 9.310 1,353,838 +0.52(+5.92%)
Jun 25, 2024 8.700 8.840 8.600 8.790 616,625 +0.10(+1.15%)
Jun 24, 2024 8.710 8.810 8.590 8.690 618,212 +0.09(+1.05%)
Jun 21, 2024 8.670 8.840 8.495 8.600 1,270,360 -0.12(-1.38%)
Jun 20, 2024 8.330 8.720 8.290 8.720 984,414 +0.37(+4.43%)
Jun 18, 2024 8.350 8.655 8.320 8.350 936,900 +0.00(+0.00%)
Jun 17, 2024 8.290 8.430 8.170 8.350 821,171 +0.14(+1.71%)
Jun 14, 2024 8.070 8.265 8.055 8.210 717,153 +0.04(+0.49%)
Jun 13, 2024 8.040 8.350 7.974 8.170 1,436,892 +0.12(+1.49%)
Jun 12, 2024 7.900 8.140 7.800 8.050 1,142,272 +0.34(+4.41%)
Jun 11, 2024 8.000 8.155 7.700 7.710 741,431 -0.29(-3.63%)
Jun 10, 2024 7.850 8.190 7.730 8.000 886,071 +0.25(+3.23%)
Jun 07, 2024 7.800 8.005 7.740 7.750 1,025,142 -0.05(-0.64%)
Jun 06, 2024 7.400 7.850 7.330 7.800 1,270,157 +0.38(+5.12%)
Jun 05, 2024 7.620 7.690 7.380 7.420 866,041 -0.14(-1.85%)
Jun 04, 2024 7.800 7.940 7.550 7.560 971,546 -0.27(-3.45%)
Jun 03, 2024 8.390 8.415 7.780 7.830 1,006,708 -0.48(-5.78%)
May 31, 2024 8.090 8.540 8.050 8.310 1,098,089 +0.29(+3.62%)
May 30, 2024 8.290 8.350 7.915 8.020 1,164,834 -0.24(-2.91%)
May 29, 2024 8.690 8.860 8.250 8.260 1,289,270 -0.55(-6.24%)
May 28, 2024 9.290 9.290 8.750 8.810 1,288,103 -0.38(-4.13%)
May 24, 2024 10.44 10.44 8.830 9.190 2,909,077 -0.99(-9.72%)
May 23, 2024 10.44 10.46 10.18 10.18 698,213 -0.26(-2.49%)
May 22, 2024 10.70 10.84 10.44 10.44 685,013 -0.29(-2.70%)
May 21, 2024 10.55 10.87 10.55 10.73 694,287 +0.17(+1.61%)
May 20, 2024 10.70 10.88 10.53 10.56 849,930 -0.10(-0.94%)
May 17, 2024 10.52 10.87 10.46 10.66 485,277 +0.14(+1.33%)
May 16, 2024 10.43 10.65 10.28 10.52 810,427 +0.04(+0.38%)
May 15, 2024 10.80 10.84 10.46 10.48 498,794 -0.22(-2.06%)
May 14, 2024 10.81 10.88 10.54 10.70 566,610 +0.06(+0.56%)
May 13, 2024 10.47 10.74 10.45 10.64 477,663 +0.20(+1.92%)
May 10, 2024 10.68 10.71 10.42 10.44 372,262 -0.14(-1.32%)
May 09, 2024 10.54 10.61 10.36 10.58 448,711 +0.06(+0.57%)
May 08, 2024 10.97 10.97 10.44 10.52 435,138 -0.46(-4.19%)
May 07, 2024 10.89 11.11 10.83 10.98 630,506 +0.07(+0.64%)
May 06, 2024 11.07 11.30 10.82 10.91 517,591 +0.04(+0.37%)
May 03, 2024 10.70 10.89 10.59 10.87 597,937 +0.18(+1.68%)
May 02, 2024 10.48 10.78 10.34 10.69 543,379 +0.19(+1.81%)
May 01, 2024 10.19 10.70 10.19 10.50 621,675 +0.41(+4.06%)
Apr 30, 2024 10.37 10.37 10.04 10.09 716,868 -0.36(-3.44%)
Apr 29, 2024 10.42 10.58 10.36 10.45 489,879 +0.06(+0.58%)
Apr 26, 2024 10.41 10.61 10.29 10.39 520,584 -0.03(-0.29%)
Apr 25, 2024 10.52 10.59 10.39 10.42 491,359 -0.24(-2.25%)
Apr 24, 2024 10.65 10.70 10.47 10.66 485,096 -0.01(-0.09%)
Apr 23, 2024 10.24 10.79 10.24 10.67 713,395 +0.46(+4.51%)
Apr 22, 2024 10.38 10.40 9.990 10.21 584,478 -0.10(-0.97%)
Apr 19, 2024 10.04 10.32 10.03 10.31 577,656 +0.26(+2.59%)
Apr 18, 2024 10.17 10.38 10.02 10.05 498,932 -0.09(-0.89%)
Apr 17, 2024 10.29 10.44 10.12 10.14 616,687 -0.08(-0.78%)
Apr 16, 2024 10.46 10.57 10.20 10.22 644,628 -0.33(-3.13%)
Apr 15, 2024 10.77 11.14 10.52 10.55 718,920 -0.21(-1.95%)
Apr 12, 2024 10.71 10.85 10.60 10.76 471,761 -0.08(-0.74%)
Apr 11, 2024 10.90 10.90 10.56 10.84 659,030 +0.00(+0.00%)
Apr 10, 2024 10.44 10.85 10.36 10.84 1,164,161 +0.15(+1.40%)
Apr 09, 2024 10.27 10.71 10.21 10.69 977,927 +0.45(+4.39%)
Apr 08, 2024 10.17 10.46 10.14 10.24 578,710 +0.11(+1.09%)
Apr 05, 2024 10.25 10.34 10.02 10.13 406,232 -0.14(-1.36%)
Apr 04, 2024 10.25 10.63 10.20 10.27 685,723 +0.22(+2.19%)
Apr 03, 2024 9.670 10.09 9.670 10.05 614,722 +0.30(+3.08%)
Apr 02, 2024 9.770 10.02 9.590 9.750 516,545 -0.20(-2.01%)
Apr 01, 2024 9.930 10.04 9.800 9.950 405,733 +0.00(+0.00%)
Mar 28, 2024 9.700 9.945 9.945 9.950 926,935 +0.23(+2.37%)
Mar 27, 2024 9.350 9.740 9.350 9.720 582,045 +0.44(+4.74%)
Mar 26, 2024 9.600 9.680 9.280 9.280 423,366 -0.24(-2.52%)
Mar 25, 2024 9.550 9.785 9.445 9.520 433,792 +0.08(+0.85%)
Mar 22, 2024 9.770 9.840 9.410 9.440 400,616 -0.27(-2.78%)
Mar 21, 2024 9.660 9.810 9.510 9.710 491,727 +0.18(+1.89%)
Mar 20, 2024 9.480 9.570 9.280 9.530 621,522 +0.02(+0.21%)
Mar 19, 2024 9.450 9.800 9.450 9.510 551,990 +0.03(+0.32%)
Mar 18, 2024 9.500 9.695 9.430 9.480 488,619 -0.09(-0.94%)
Mar 15, 2024 9.520 9.750 9.520 9.570 1,368,520 -0.01(-0.10%)
Mar 14, 2024 9.770 9.850 9.490 9.580 638,516 -0.24(-2.44%)
Mar 13, 2024 9.990 10.13 9.700 9.820 678,419 -0.14(-1.41%)
Mar 12, 2024 10.15 10.25 9.910 9.960 581,807 -0.20(-1.97%)
Mar 11, 2024 9.580 10.35 9.580 10.16 1,189,213 +0.99(+10.80%)
Mar 08, 2024 9.180 9.405 9.170 9.170 442,440 +0.07(+0.77%)
Mar 07, 2024 9.210 9.310 8.975 9.100 716,884 -0.04(-0.44%)
Mar 06, 2024 9.820 9.825 8.930 9.140 908,170 -0.54(-5.58%)
Mar 05, 2024 9.760 9.830 9.495 9.680 1,121,155 -0.18(-1.83%)
Mar 04, 2024 9.670 9.890 9.570 9.860 631,933 +0.15(+1.54%)
Mar 01, 2024 9.720 9.820 9.560 9.710 662,149 +0.00(+0.00%)
Feb 29, 2024 9.250 9.710 9.175 9.710 1,124,139 +0.62(+6.82%)
Feb 28, 2024 8.780 9.170 8.655 9.090 723,469 +0.15(+1.68%)
Feb 27, 2024 9.020 9.090 8.770 8.940 646,638 -0.08(-0.89%)
Feb 26, 2024 8.570 9.030 8.550 9.020 676,878 +0.37(+4.28%)
Feb 23, 2024 9.060 9.060 8.580 8.650 617,304 -0.43(-4.74%)
Feb 22, 2024 8.830 9.120 8.660 9.080 581,036 +0.23(+2.60%)
Feb 21, 2024 9.080 9.080 8.740 8.850 690,645 -0.17(-1.88%)
Feb 20, 2024 8.990 9.270 8.960 9.020 731,258 -0.06(-0.66%)
Feb 16, 2024 9.120 9.140 8.790 9.080 732,453 -0.15(-1.63%)
Feb 15, 2024 9.090 9.350 9.040 9.230 716,800 +0.28(+3.13%)
Feb 14, 2024 8.800 9.095 8.650 8.950 922,939 +0.32(+3.71%)
Feb 13, 2024 8.940 8.950 8.500 8.630 1,118,946 -0.52(-5.68%)
Feb 12, 2024 9.240 9.470 9.030 9.150 1,222,263 -0.23(-2.45%)
Feb 09, 2024 9.840 10.51 9.170 9.380 3,773,590 -1.42(-13.15%)
Feb 08, 2024 10.70 10.85 10.62 10.80 892,651 +0.17(+1.60%)
Feb 07, 2024 10.60 10.65 10.29 10.63 876,733 +0.09(+0.85%)
Feb 06, 2024 10.47 10.67 10.47 10.54 452,960 +0.13(+1.25%)
Feb 05, 2024 10.56 10.62 10.41 10.41 547,986 -0.27(-2.53%)
Feb 02, 2024 10.52 10.79 10.43 10.68 618,832 +0.02(+0.19%)
Feb 01, 2024 10.46 10.70 10.45 10.66 613,561 +0.23(+2.21%)
Jan 31, 2024 10.62 10.84 10.43 10.43 735,283 -0.14(-1.32%)
Jan 30, 2024 10.63 10.77 10.49 10.57 701,111 -0.09(-0.84%)
Jan 29, 2024 10.61 10.76 10.56 10.66 683,196 +0.04(+0.38%)
Jan 26, 2024 10.55 10.71 10.54 10.62 436,682 +0.08(+0.76%)
Jan 25, 2024 10.73 10.77 10.35 10.54 836,148 +0.03(+0.29%)
Jan 24, 2024 10.66 10.75 10.45 10.51 647,637 +0.01(+0.10%)
Jan 23, 2024 10.79 10.89 10.45 10.50 838,360 -0.21(-1.96%)
Jan 22, 2024 10.78 10.80 10.56 10.71 834,416 +0.05(+0.47%)
Jan 19, 2024 10.73 10.73 10.39 10.66 853,284 +0.03(+0.28%)
Jan 18, 2024 10.52 10.79 10.41 10.63 1,178,461 +0.18(+1.72%)
Jan 17, 2024 10.05 10.46 10.02 10.45 2,523,796 +0.28(+2.75%)
Jan 16, 2024 9.990 10.36 9.940 10.17 3,199,216 -0.12(-1.17%)
Jan 12, 2024 10.45 10.59 10.24 10.29 2,775,715 -0.04(-0.39%)
Jan 11, 2024 10.33 10.39 10.00 10.33 1,099,066 -0.06(-0.58%)
Jan 10, 2024 9.825 10.47 9.720 10.39 1,527,242 +0.58(+5.91%)
Jan 09, 2024 10.31 10.39 9.800 9.810 793,976 -0.67(-6.39%)
Jan 08, 2024 10.63 10.63 10.30 10.48 1,862,522 +0.06(+0.58%)
Jan 05, 2024 10.30 10.67 10.30 10.42 562,666 -0.06(-0.57%)
Jan 04, 2024 10.66 10.66 10.31 10.48 908,030 +0.04(+0.38%)
Jan 03, 2024 10.80 10.90 10.40 10.44 912,106 -0.43(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.