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

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

8.210 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 2025 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 (%)
Mar 14, 2025 8.260 8.260 8.135 8.210 310,957 +0.05(+0.61%)
Mar 13, 2025 8.350 8.390 8.055 8.160 899,248 -0.23(-2.74%)
Mar 12, 2025 8.420 8.480 8.230 8.390 758,498 +0.00(+0.00%)
Mar 11, 2025 8.590 8.770 8.200 8.390 930,144 -0.19(-2.21%)
Mar 10, 2025 8.630 8.680 8.400 8.580 1,021,237 -0.17(-1.94%)
Mar 07, 2025 8.530 8.780 8.420 8.750 869,539 +0.19(+2.22%)
Mar 06, 2025 8.690 8.800 8.475 8.560 905,968 -0.28(-3.17%)
Mar 05, 2025 8.740 8.890 8.630 8.840 995,768 +0.21(+2.43%)
Mar 04, 2025 8.560 8.682 8.495 8.630 1,149,407 +0.01(+0.12%)
Mar 03, 2025 8.820 8.995 8.514 8.620 1,084,561 -0.19(-2.16%)
Feb 28, 2025 8.630 8.835 8.530 8.810 780,321 +0.24(+2.80%)
Feb 27, 2025 8.480 8.620 8.390 8.570 672,183 +0.04(+0.47%)
Feb 26, 2025 8.600 8.725 8.520 8.530 754,049 -0.09(-1.04%)
Feb 25, 2025 8.870 8.880 8.515 8.620 906,926 -0.18(-2.05%)
Feb 24, 2025 8.720 9.010 8.510 8.800 1,243,960 +0.15(+1.73%)
Feb 21, 2025 9.080 9.200 8.640 8.650 787,217 -0.30(-3.35%)
Feb 20, 2025 8.890 8.980 8.720 8.950 639,416 +0.05(+0.56%)
Feb 19, 2025 8.810 8.990 8.810 8.900 686,876 -0.10(-1.11%)
Feb 18, 2025 8.990 9.160 8.930 9.000 963,657 -0.01(-0.11%)
Feb 14, 2025 9.110 9.150 8.865 9.010 887,634 -0.01(-0.11%)
Feb 13, 2025 8.830 9.150 8.760 9.020 1,421,268 +0.26(+2.97%)
Feb 12, 2025 8.690 8.965 8.660 8.760 841,755 -0.08(-0.90%)
Feb 11, 2025 8.370 8.900 8.370 8.840 1,921,170 -0.12(-1.34%)
Feb 10, 2025 8.560 9.040 8.350 8.960 1,563,564 +0.42(+4.92%)
Feb 07, 2025 7.610 8.590 7.610 8.540 2,650,281 +1.08(+14.48%)
Feb 06, 2025 7.290 7.545 7.230 7.460 708,922 +0.21(+2.90%)
Feb 05, 2025 7.100 7.340 7.100 7.250 558,337 +0.16(+2.26%)
Feb 04, 2025 6.880 7.090 6.840 7.090 867,455 +0.22(+3.20%)
Feb 03, 2025 6.900 6.990 6.800 6.870 704,401 -0.15(-2.14%)
Jan 31, 2025 7.090 7.220 6.950 7.020 1,103,276 -0.07(-0.99%)
Jan 30, 2025 7.400 7.436 7.010 7.090 626,339 -0.26(-3.54%)
Jan 29, 2025 7.300 7.550 7.255 7.350 459,333 +0.04(+0.55%)
Jan 28, 2025 7.470 7.470 7.300 7.310 384,998 -0.12(-1.62%)
Jan 27, 2025 7.440 7.680 7.345 7.430 591,773 +0.06(+0.81%)
Jan 24, 2025 6.980 7.395 6.940 7.370 889,452 +0.38(+5.44%)
Jan 23, 2025 6.710 7.020 6.710 6.990 537,842 +0.26(+3.86%)
Jan 22, 2025 6.910 6.950 6.730 6.730 827,506 -0.16(-2.32%)
Jan 21, 2025 6.820 6.920 6.705 6.890 569,658 +0.16(+2.38%)
Jan 17, 2025 6.800 6.820 6.679 6.730 775,810 +0.04(+0.60%)
Jan 16, 2025 7.020 7.090 6.685 6.690 1,127,913 -0.34(-4.84%)
Jan 15, 2025 7.350 7.440 6.915 7.030 874,091 -0.22(-3.03%)
Jan 14, 2025 7.320 7.325 7.060 7.250 601,490 -0.05(-0.68%)
Jan 13, 2025 7.390 7.640 7.070 7.300 966,101 -0.12(-1.62%)
Jan 10, 2025 7.360 7.450 7.274 7.420 766,215 -0.04(-0.54%)
Jan 08, 2025 7.610 7.620 7.395 7.460 762,444 -0.20(-2.61%)
Jan 07, 2025 7.830 8.000 7.660 7.660 835,944 -0.17(-2.17%)
Jan 06, 2025 7.880 7.980 7.760 7.830 733,431 -0.08(-1.01%)
Jan 03, 2025 7.780 8.060 7.770 7.910 957,848 +0.13(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.