Lions Gate Entertainment Corp (LGF-B) Historical Stock Data

10.15 ↑0.19 (1.91%)

As of Market Close on May 3rd, 2024.

Historical Data

In the past 30 trading days, LGF-B is up 0.31% a day on average. There have been 15 days where Lions Gate Entertainment Corp closed green and 15 days where LGF-B closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	10.14	10.15	↑$0.01 (0.10%)	9.87	10.19	656.64K
2024-05-02	9.90	9.96	↑$0.06 (0.61%)	9.64	10.05	668.84K
2024-05-01	9.51	9.77	↑$0.26 (2.73%)	9.46	9.95	0.96M
2024-04-30	9.72	9.43	↓$0.29 (-2.98%)	9.37	9.72	675.05K
2024-04-29	9.80	9.76	↓$0.04 (-0.41%)	9.64	9.84	518.90K
2024-04-26	9.71	9.65	↓$0.06 (-0.62%)	9.57	9.86	604.40K
2024-04-25	9.84	9.72	↓$0.12 (-1.22%)	9.69	9.98	661.63K
2024-04-24	9.88	9.95	↑$0.07 (0.71%)	9.76	9.99	662.65K
2024-04-23	9.52	9.94	↑$0.42 (4.41%)	9.52	10.06	1.02M
2024-04-22	9.66	9.47	↓$0.19 (-1.97%)	9.29	9.66	884.26K
2024-04-19	9.32	9.57	↑$0.25 (2.68%)	9.32	9.58	737.29K
2024-04-18	9.44	9.31	↓$0.13 (-1.38%)	9.30	9.63	785.70K
2024-04-17	9.52	9.41	↓$0.11 (-1.16%)	9.40	9.71	537.98K
2024-04-16	9.72	9.48	↓$0.24 (-2.47%)	9.47	9.84	705.07K
2024-04-15	9.97	9.80	↓$0.17 (-1.71%)	9.80	10.20	753.60K
2024-04-12	9.96	9.99	↑$0.03 (0.30%)	9.86	10.10	1M
2024-04-11	10.00	10.08	↑$0.08 (0.80%)	9.81	10.12	0.92M
2024-04-10	9.68	10.09	↑$0.41 (4.24%)	9.66	10.12	1.19M
2024-04-09	9.54	9.98	↑$0.44 (4.61%)	9.51	9.99	722.05K
2024-04-08	9.48	9.57	↑$0.09 (0.95%)	9.47	9.76	481.51K
2024-04-05	9.58	9.44	↓$0.14 (-1.46%)	9.31	9.64	427.94K
2024-04-04	9.57	9.56	↓$0.01 (-0.10%)	9.52	9.89	714.13K
2024-04-03	8.95	9.39	↑$0.44 (4.92%)	8.95	9.40	457.35K
2024-04-02	9.19	9.13	↓$0.06 (-0.65%)	8.96	9.35	486.23K
2024-04-01	9.30	9.30	↑$0.00 (0.00%)	9.18	9.38	404.54K
2024-03-28	9.13	9.31	↑$0.18 (1.97%)	9.11	9.54	505.39K
2024-03-27	8.85	9.12	↑$0.27 (3.05%)	8.80	9.15	435.23K
2024-03-26	9.00	8.75	↓$0.25 (-2.78%)	8.72	9.05	439.45K
2024-03-25	8.99	8.94	↓$0.05 (-0.56%)	8.86	9.17	400.62K
2024-03-22	9.20	8.90	↓$0.30 (-3.26%)	8.85	9.30	634.41K