Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lions Gate Entertainment Corp. (LGF-A)

NYSE - NYSE Delayed Price. Currency in USD
7.65+0.09 (+1.19%)
At close: 01:00PM EST
7.76 +0.11 (+1.44%)
After hours: 03:28PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.497.857.497.657.65759,500
Nov 23, 20227.257.747.117.567.56933,800
Nov 22, 20227.017.076.727.037.03869,600
Nov 21, 20227.387.446.957.097.09883,100
Nov 18, 20226.907.136.746.836.831,283,200
Nov 17, 20226.756.886.456.886.881,260,900
Nov 16, 20227.767.766.686.736.731,858,500
Nov 15, 20227.738.017.627.797.79865,000
Nov 14, 20227.447.677.397.557.55812,200
Nov 11, 20226.927.806.927.667.66915,900
Nov 10, 20226.687.136.646.996.991,010,700
Nov 09, 20226.646.976.346.386.381,388,100
Nov 08, 20227.157.156.656.816.812,006,500
Nov 07, 20227.147.236.797.037.031,569,100
Nov 04, 20227.557.556.697.217.211,517,300
Nov 03, 20227.818.007.417.517.51968,600
Nov 02, 20228.158.407.977.987.98674,100
Nov 01, 20228.268.568.258.348.34584,700
Oct 31, 20228.138.137.818.068.06622,400
Oct 28, 20227.788.197.608.168.16452,300
Oct 27, 20227.768.027.667.677.67494,300
Oct 26, 20228.048.207.757.777.77530,400
Oct 25, 20227.708.187.688.018.01660,900
Oct 24, 20227.727.827.387.607.60402,100
Oct 21, 20227.647.797.507.737.73610,500
Oct 20, 20227.447.667.347.597.59510,100
Oct 19, 20227.287.567.257.467.46768,200
Oct 18, 20227.557.687.167.207.20736,100
Oct 17, 20227.087.567.087.407.40813,400
Oct 14, 20227.217.457.047.077.071,067,500
Oct 13, 20226.877.276.747.097.091,429,300
Oct 12, 20227.047.146.917.027.021,083,700
Oct 11, 20227.127.326.877.057.051,211,700
Oct 10, 20227.247.487.077.167.16713,900
Oct 07, 20227.527.597.207.297.29913,600
Oct 06, 20227.897.917.497.547.54851,300
Oct 05, 20228.548.667.937.997.991,252,200
Oct 04, 20227.928.827.928.818.811,292,400
Oct 03, 20227.727.867.157.757.75947,900
Sep 30, 20227.337.647.177.437.43655,800
Sep 29, 20227.867.866.907.317.311,285,800
Sep 28, 20228.288.387.937.967.96913,600
Sep 27, 20228.348.508.038.158.15680,100
Sep 26, 20228.818.958.278.308.30661,900
Sep 23, 20229.039.098.478.848.84702,900
Sep 22, 20229.579.749.139.189.18508,000
Sep 21, 202210.3610.479.709.709.701,047,100
Sep 20, 202210.5310.7510.3710.5510.55339,400
Sep 19, 202210.4810.6510.2310.6410.64351,000
Sep 16, 202210.4510.6110.2210.6010.60801,800
Sep 15, 202210.0610.6810.0610.5410.54444,000
Sep 14, 202210.1710.179.7410.1010.10456,400
Sep 13, 202210.3710.5110.1910.2710.27609,200
Sep 12, 202210.1510.8210.0810.7710.77464,100
Sep 09, 20229.3710.069.3710.0210.02383,100
Sep 08, 20229.249.368.919.319.31403,500
Sep 07, 20229.319.589.309.389.38381,800
Sep 06, 20229.769.979.539.669.66368,500
Sep 02, 202210.2610.289.749.829.82418,500
Sep 01, 20229.7110.239.6810.1910.19424,800
Aug 31, 202210.3310.589.799.859.85713,800
Aug 30, 202210.5210.7210.2810.4410.443,382,100
Aug 29, 202210.1910.7110.1310.4410.44724,600
Aug 26, 202210.9710.9910.2110.2210.22643,400
Aug 25, 202210.7211.0910.5610.9310.93624,100
Aug 24, 20229.9810.639.7710.5810.58772,700
Aug 23, 202210.0910.189.819.839.83262,600
Aug 22, 202210.1510.159.7510.0610.06271,300
Aug 19, 202210.3610.3910.2010.2810.28243,700
Aug 18, 202210.5510.5510.2210.4610.46254,200
Aug 17, 202210.5510.6610.3910.3910.39370,800
Aug 16, 202211.0811.0810.6110.7210.72366,100
Aug 15, 202211.0911.4411.0111.0811.08429,200
Aug 12, 202211.2611.4611.0611.2211.22373,900
Aug 11, 202211.0611.5411.0211.3011.30298,500
Aug 10, 202211.0111.1410.8411.0811.08374,900
Aug 09, 202211.1011.2810.6410.8510.85494,600
Aug 08, 202211.0311.3210.9011.2511.25635,700
Aug 05, 202210.0110.959.6610.9210.92594,700
Aug 04, 20229.679.849.539.669.66257,600
Aug 03, 20229.349.719.349.679.67213,300
Aug 02, 20229.119.459.059.359.35255,600
Aug 01, 20228.669.218.589.129.12557,700
Jul 29, 20229.089.088.688.768.76784,500
Jul 28, 20229.249.338.919.159.15288,800
Jul 27, 20229.119.359.119.229.22272,800
Jul 26, 20229.449.519.059.069.06332,500
Jul 25, 20229.289.729.259.569.56278,000
Jul 22, 20229.259.369.069.249.24284,500
Jul 21, 20229.139.238.999.219.21247,700
Jul 20, 20228.899.298.869.229.22386,600
Jul 19, 20229.159.448.908.948.94510,100
Jul 18, 20228.249.088.248.978.97626,400
Jul 15, 20227.668.407.598.338.33792,300
Jul 14, 20227.807.877.517.577.57504,000
Jul 13, 20227.978.097.807.907.90312,900
Jul 12, 20227.808.157.808.118.11498,200
Jul 11, 20228.338.377.777.827.82668,400
Jul 08, 20228.508.828.438.448.44770,000
Jul 07, 20228.508.748.408.538.531,033,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement