Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lions Gate Entertainment Corp. (LGF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.52-0.04 (-0.26%)
At close: 04:00PM EST
15.52 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202215.2615.6914.8715.5215.52397,000
Jan 24, 202214.9215.6414.3115.5615.56688,000
Jan 21, 202215.7515.9215.1715.2715.271,307,300
Jan 20, 202215.9916.2915.6315.7515.75661,400
Jan 19, 202216.1016.2515.4815.8915.891,075,700
Jan 18, 202216.2516.6716.0916.1716.17520,200
Jan 14, 202216.3216.7416.3216.7316.73282,400
Jan 13, 202217.0717.1316.6316.7016.70320,100
Jan 12, 202216.8317.1316.6116.7916.79644,400
Jan 11, 202215.8216.5915.7716.5416.54497,000
Jan 10, 202216.0716.0715.5015.7315.73372,400
Jan 07, 202215.7316.2015.7116.0416.04459,300
Jan 06, 202216.0616.2715.4615.6315.63379,800
Jan 05, 202216.4416.9115.9316.0016.00840,900
Jan 04, 202216.6617.2916.1016.3516.35968,600
Jan 03, 202215.6416.1615.5615.8515.85763,800
Dec 31, 202114.8615.5214.8415.3915.39503,000
Dec 30, 202114.8515.2614.8114.8814.88392,400
Dec 29, 202114.6514.9814.6014.8514.85345,800
Dec 28, 202114.9015.2314.7414.8014.80288,200
Dec 27, 202115.1215.2414.7714.9614.96359,400
Dec 23, 202114.8715.2814.7815.2415.24381,300
Dec 22, 202114.6714.7814.3814.7014.70466,900
Dec 21, 202114.2814.7314.2414.6714.67532,700
Dec 20, 202113.9814.0813.6014.0014.00663,200
Dec 17, 202114.3214.8214.1714.2514.25961,900
Dec 16, 202114.5914.6814.1514.3914.39804,700
Dec 15, 202114.4814.4813.8614.4114.41724,600
Dec 14, 202114.2614.6514.0014.3614.36963,300
Dec 13, 202114.5014.5714.1214.5014.50655,400
Dec 10, 202114.4814.6314.1614.5714.57453,000
Dec 09, 202115.0015.1014.3814.5514.55582,700
Dec 08, 202114.7715.4114.7215.0415.04845,200
Dec 07, 202114.2314.7714.2314.6614.66633,200
Dec 06, 202113.8914.5113.7114.0714.07787,700
Dec 03, 202113.5613.9013.4413.8213.82508,800
Dec 02, 202113.4313.9713.1813.7913.79682,900
Dec 01, 202114.0714.2113.2213.2813.281,368,500
Nov 30, 202113.4213.6913.0913.6513.651,391,400
Nov 29, 202113.9013.9513.2613.6213.62825,600
Nov 26, 202113.6613.6712.9313.6613.66811,200
Nov 24, 202114.2714.4313.8314.2314.23749,200
Nov 23, 202114.9614.9614.2414.2414.24813,100
Nov 22, 202114.9115.2014.3915.0615.06752,500
Nov 19, 202116.3416.3914.8414.8914.891,155,900
Nov 18, 202116.5716.7716.2916.6316.631,057,600
Nov 17, 202116.4116.8016.2916.6016.60941,600
Nov 16, 202116.5816.7016.1616.4816.481,017,600
Nov 15, 202116.2116.7916.1116.7416.74876,600
Nov 12, 202116.1616.3315.9515.9715.97570,500
Nov 11, 202115.7916.3215.7016.2216.22898,100
Nov 10, 202115.3216.1315.1215.7515.751,602,800
Nov 09, 202115.3015.6615.1915.3115.311,177,700
Nov 08, 202115.3915.4114.5115.1915.191,252,200
Nov 05, 202112.9415.5012.9415.4315.433,536,300
Nov 04, 202112.2312.2611.9612.2012.20964,000
Nov 03, 202111.8912.3011.8912.1912.192,065,100
Nov 02, 202111.7512.1211.7511.8611.86753,500
Nov 01, 202111.2612.3311.1912.0012.001,086,900
Oct 29, 202111.4911.5811.2911.3211.321,345,200
Oct 28, 202111.6311.6811.3011.5411.541,268,100
Oct 27, 202112.4912.5011.2611.5111.512,911,300
Oct 26, 202112.9812.9812.4312.6012.60402,700
Oct 25, 202113.1113.1912.9212.9312.93342,500
Oct 22, 202113.1013.1112.7513.1013.10400,600
Oct 21, 202113.3213.5113.0513.1613.16386,200
Oct 20, 202113.0513.5212.8713.3813.38416,500
Oct 19, 202112.8112.9912.4612.9712.97535,300
Oct 18, 202113.1413.2612.6812.7612.76415,500
Oct 15, 202113.3013.4813.0813.2313.23579,500
Oct 14, 202112.5313.1212.5312.9412.94485,700
Oct 13, 202113.3213.4212.3512.5212.521,414,300
Oct 12, 202112.9313.2112.8913.2013.20166,600
Oct 11, 202113.1113.2912.9713.0113.01210,200
Oct 08, 202113.0713.5413.0213.1413.14279,400
Oct 07, 202113.0913.2312.9613.0213.02397,300
Oct 06, 202113.4013.4812.8912.9612.96371,400
Oct 05, 202113.2413.6513.1313.5813.58385,500
Oct 04, 202113.2813.3813.1213.2313.23383,200
Oct 01, 202113.0613.5013.0413.4113.41420,700
Sep 30, 202112.9913.0312.6513.0013.00706,600
Sep 29, 202112.7512.9812.6812.9112.91377,100
Sep 28, 202113.2113.2212.7812.8012.80555,800
Sep 27, 202112.8813.3812.8813.1913.19489,200
Sep 24, 202112.5612.9812.4612.8612.86501,800
Sep 23, 202112.1512.6012.1512.5712.57590,200
Sep 22, 202112.0512.2611.9412.0912.09543,000
Sep 21, 202111.8812.1611.7011.9311.93565,600
Sep 20, 202111.8011.9011.6011.8611.86573,700
Sep 17, 202112.0912.3511.9812.0712.07884,100
Sep 16, 202111.8912.2411.8812.0412.04457,100
Sep 15, 202112.0612.0911.6111.9311.93785,700
Sep 14, 202112.3912.3911.9712.0912.091,149,400
Sep 13, 202112.1112.3712.0012.2812.28955,400
Sep 10, 202111.7412.2611.7212.0412.041,391,900
Sep 09, 202111.0511.9711.0511.7611.761,134,800
Sep 08, 202111.4111.6611.1111.1111.11543,000
Sep 07, 202111.7111.9311.4511.4511.45544,300
Sep 03, 202111.7711.8711.5311.6811.68378,500
Sep 02, 202111.8111.9911.7211.7811.781,310,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement