Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
7.720
+0.260 (+3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
8.510
8.750
8.260
8.360
1,087,043
-0.10(-1.18%)
Nov 29, 2023
8.460
8.700
8.110
8.460
557,788
+0.10(+1.20%)
Nov 28, 2023
8.910
8.950
8.360
8.360
625,835
-0.58(-6.49%)
Nov 27, 2023
8.810
9.310
8.680
8.940
652,899
+0.05(+0.56%)
Nov 24, 2023
8.820
8.990
8.760
8.890
153,737
+0.09(+1.02%)
Nov 22, 2023
9.040
9.200
8.800
8.800
485,618
-0.27(-2.98%)
Nov 21, 2023
8.810
9.100
8.760
9.070
355,625
+0.21(+2.37%)
Nov 20, 2023
8.760
9.000
8.720
8.860
482,433
-0.02(-0.23%)
Nov 17, 2023
8.880
8.930
8.662
8.880
492,788
+0.10(+1.14%)
Nov 16, 2023
8.790
8.935
8.690
8.780
339,884
-0.07(-0.79%)
Nov 15, 2023
8.990
9.110
8.840
8.850
574,832
-0.14(-1.56%)
Nov 14, 2023
9.350
9.480
8.815
8.990
1,005,282
+0.18(+2.04%)
Nov 13, 2023
8.560
8.900
8.080
8.810
981,667
+0.20(+2.32%)
Nov 10, 2023
8.750
9.390
8.450
8.610
1,262,415
-0.02(-0.23%)
Nov 09, 2023
8.770
8.910
8.470
8.630
1,374,762
-0.03(-0.35%)
Nov 08, 2023
9.100
9.100
8.620
8.660
1,233,776
-0.45(-4.94%)
Nov 07, 2023
8.660
9.120
8.530
9.110
963,655
+0.45(+5.20%)
Nov 06, 2023
8.590
8.930
8.590
8.660
844,540
-0.07(-0.80%)
Nov 03, 2023
8.390
8.750
8.330
8.730
1,161,250
+0.60(+7.38%)
Nov 02, 2023
7.720
8.210
7.720
8.130
821,152
+0.61(+8.11%)
Nov 01, 2023
7.430
7.540
7.220
7.520
570,816
+0.06(+0.80%)
Oct 31, 2023
7.320
7.645
7.320
7.460
699,566
+0.21(+2.90%)
Oct 30, 2023
7.300
7.400
7.030
7.250
640,683
+0.12(+1.68%)
Oct 27, 2023
7.250
7.420
7.120
7.130
761,325
-0.12(-1.66%)
Oct 26, 2023
7.080
7.335
6.980
7.250
1,040,524
+0.20(+2.84%)
Oct 25, 2023
7.450
7.480
7.000
7.050
714,524
-0.36(-4.86%)
Oct 24, 2023
7.200
7.450
7.195
7.410
684,053
+0.25(+3.49%)
Oct 23, 2023
7.330
7.340
7.070
7.160
954,228
-0.19(-2.59%)
Oct 20, 2023
7.960
7.980
7.350
7.350
977,890
-0.57(-7.20%)
Oct 19, 2023
7.490
8.130
7.490
7.920
776,686
+0.36(+4.76%)
Oct 18, 2023
7.540
7.740
7.460
7.560
1,025,428
-0.06(-0.79%)
Oct 17, 2023
7.450
7.770
7.440
7.620
683,109
+0.06(+0.79%)
Oct 16, 2023
7.310
7.570
6.745
7.560
2,649,394
+0.31(+4.28%)
Oct 13, 2023
7.140
7.270
6.985
7.250
648,382
+0.06(+0.83%)
Oct 12, 2023
7.720
7.720
7.190
7.190
561,815
-0.47(-6.14%)
Oct 11, 2023
7.680
7.840
7.520
7.660
583,411
-0.01(-0.13%)
Oct 10, 2023
7.460
7.825
7.460
7.670
571,502
+0.20(+2.68%)
Oct 09, 2023
7.030
7.570
7.030
7.470
776,538
+0.32(+4.48%)
Oct 06, 2023
7.040
7.160
6.975
7.150
573,730
+0.08(+1.13%)
Oct 05, 2023
7.230
7.280
7.030
7.070
1,006,586
-0.16(-2.21%)
Oct 04, 2023
7.260
7.270
7.090
7.230
550,311
+0.00(+0.00%)
Oct 03, 2023
7.480
7.520
7.195
7.230
707,048
-0.33(-4.37%)
Oct 02, 2023
7.830
7.890
7.420
7.560
577,716
-0.31(-3.94%)
Sep 29, 2023
7.950
8.090
7.860
7.870
888,088
-0.01(-0.13%)
Sep 28, 2023
7.730
7.970
7.690
7.880
706,982
+0.06(+0.77%)
Sep 27, 2023
7.800
8.030
7.670
7.820
978,068
+0.11(+1.43%)
Sep 26, 2023
7.750
8.110
7.630
7.710
753,682
-0.14(-1.78%)
Sep 25, 2023
7.660
7.870
7.620
7.850
690,614
+0.07(+0.90%)
Sep 22, 2023
8.170
8.420
7.760
7.780
1,479,606
-0.37(-4.54%)
Sep 21, 2023
7.790
8.200
7.640
8.150
966,440
+0.30(+3.82%)
Sep 20, 2023
8.000
8.100
7.765
7.850
686,687
-0.08(-1.01%)
Sep 19, 2023
7.980
8.360
7.930
7.930
960,540
-0.22(-2.70%)
Sep 18, 2023
8.150
8.410
8.060
8.150
987,333
-0.14(-1.69%)
Sep 15, 2023
7.880
8.345
7.880
8.290
2,866,050
+0.37(+4.67%)
Sep 14, 2023
7.730
8.000
7.730
7.920
861,624
+0.29(+3.80%)
Sep 13, 2023
7.600
7.705
7.490
7.630
812,048
-0.02(-0.26%)
Sep 12, 2023
7.800
7.890
7.560
7.650
616,511
-0.23(-2.92%)
Sep 11, 2023
7.810
7.910
7.620
7.880
578,542
+0.19(+2.47%)
Sep 08, 2023
7.520
7.735
7.490
7.690
1,011,154
+0.12(+1.59%)
Sep 07, 2023
7.630
7.630
7.345
7.570
863,125
-0.07(-0.92%)
Sep 06, 2023
7.570
7.740
7.430
7.640
1,255,318
+0.15(+2.00%)
Sep 05, 2023
7.220
7.570
7.200
7.490
778,863
+0.05(+0.67%)
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
.