Lions Gate Entertainment Corp (LGF-A) Historical Stock Data
9.95 ↑0.23 (2.37%)
As of Market Close on March 28th, 2024.
Historical Data
In the past 30 trading days, LGF-A is up 0.15% a day on average. There have been 14 days where Lions Gate Entertainment Corp closed green and 16 days where LGF-A closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 9.71 | 9.95 | ↑$0.24 (2.52%) | 9.71 | 10.16 | 0.93M |
2024-03-27 | 9.35 | 9.72 | ↑$0.37 (3.96%) | 9.35 | 9.74 | 535.40K |
2024-03-26 | 9.60 | 9.28 | ↓$0.32 (-3.33%) | 9.28 | 9.68 | 423.36K |
2024-03-25 | 9.55 | 9.52 | ↓$0.03 (-0.31%) | 9.45 | 9.78 | 433.79K |
2024-03-22 | 9.77 | 9.44 | ↓$0.33 (-3.38%) | 9.41 | 9.84 | 400.62K |
2024-03-21 | 9.66 | 9.71 | ↑$0.05 (0.52%) | 9.51 | 9.81 | 491.37K |
2024-03-20 | 9.48 | 9.53 | ↑$0.05 (0.53%) | 9.28 | 9.57 | 601.93K |
2024-03-19 | 9.49 | 9.51 | ↑$0.02 (0.21%) | 9.49 | 9.80 | 551.97K |
2024-03-18 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.45 | 9.70 | 488.62K |
2024-03-15 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.52 | 9.75 | 1.29M |
2024-03-14 | 9.77 | 9.58 | ↓$0.19 (-1.94%) | 9.49 | 9.85 | 620.82K |
2024-03-13 | 9.99 | 9.82 | ↓$0.17 (-1.70%) | 9.70 | 10.13 | 678.41K |
2024-03-12 | 10.15 | 9.96 | ↓$0.19 (-1.87%) | 9.91 | 10.25 | 581.81K |
2024-03-11 | 9.58 | 10.16 | ↑$0.58 (6.05%) | 9.58 | 10.35 | 1.17M |
2024-03-08 | 9.18 | 9.17 | ↓$0.01 (-0.11%) | 9.17 | 9.41 | 421.16K |
2024-03-07 | 9.21 | 9.10 | ↓$0.11 (-1.19%) | 8.98 | 9.29 | 716.88K |
2024-03-06 | 9.82 | 9.14 | ↓$0.68 (-6.92%) | 8.93 | 9.83 | 0.91M |
2024-03-05 | 9.76 | 9.68 | ↓$0.08 (-0.82%) | 9.50 | 9.80 | 1.12M |
2024-03-04 | 9.67 | 9.86 | ↑$0.19 (1.96%) | 9.57 | 9.89 | 526.26K |
2024-03-01 | 9.72 | 9.71 | ↓$0.01 (-0.10%) | 9.56 | 9.81 | 662.09K |
2024-02-29 | 9.25 | 9.71 | ↑$0.46 (4.97%) | 9.18 | 9.71 | 1.12M |
2024-02-28 | 8.78 | 9.09 | ↑$0.31 (3.53%) | 8.66 | 9.17 | 697.26K |
2024-02-27 | 9.02 | 8.94 | ↓$0.08 (-0.89%) | 8.77 | 9.07 | 646.64K |
2024-02-26 | 8.57 | 9.02 | ↑$0.45 (5.25%) | 8.55 | 9.03 | 676.88K |
2024-02-23 | 9.06 | 8.65 | ↓$0.41 (-4.53%) | 8.58 | 9.06 | 617.30K |
2024-02-22 | 8.83 | 9.08 | ↑$0.25 (2.83%) | 8.67 | 9.12 | 581.04K |
2024-02-21 | 9.08 | 8.85 | ↓$0.23 (-2.53%) | 8.74 | 9.08 | 690.65K |
2024-02-20 | 8.99 | 9.02 | ↑$0.03 (0.33%) | 8.96 | 9.27 | 712.38K |
2024-02-16 | 9.12 | 9.08 | ↓$0.04 (-0.44%) | 8.80 | 9.14 | 732.45K |
2024-02-15 | 9.09 | 9.23 | ↑$0.14 (1.54%) | 9.04 | 9.35 | 690.51K |
Create an account or log in to view more rows.
$LGF-A today feels different to the moon
$LGF-A I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LGF-A cover that shit
$LGF-A Yolo
$LGF-A good place to average up
$LGF-A We will not sell!
$LGF-A lock and load
$LGF-A yeeeeeee haw
$LGF-A Any red I see I shall buy
$LGF-A might get a sell off today