Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
7.46 ↑0.07 (0.95%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, LGF-B is up 0.84% a day on average. There have been 19 days where Lions Gate Entertainment Corp closed green and 11 days where LGF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 7.31 | 7.46 | ↑$0.15 (2.05%) | 7.20 | 7.47 | 454.18K |
| 2023-01-26 | 7.25 | 7.39 | ↑$0.14 (1.93%) | 7.25 | 7.53 | 740.36K |
| 2023-01-25 | 6.90 | 7.20 | ↑$0.30 (4.35%) | 6.86 | 7.21 | 661.07K |
| 2023-01-24 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 7.00 | 7.19 | 492.16K |
| 2023-01-23 | 6.77 | 7.12 | ↑$0.35 (5.17%) | 6.71 | 7.12 | 818.03K |
| 2023-01-20 | 6.68 | 6.79 | ↑$0.11 (1.65%) | 6.44 | 6.95 | 1.14M |
| 2023-01-19 | 6.91 | 6.62 | ↓$0.29 (-4.20%) | 6.53 | 6.91 | 1.65M |
| 2023-01-18 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.86 | 7.23 | 769.87K |
| 2023-01-17 | 7.09 | 7.02 | ↓$0.07 (-0.92%) | 6.74 | 7.09 | 1.09M |
| 2023-01-13 | 7.00 | 7.15 | ↑$0.15 (2.14%) | 6.99 | 7.23 | 1.03M |
| 2023-01-12 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 6.90 | 7.14 | 530.66K |
| 2023-01-11 | 6.90 | 6.92 | ↑$0.02 (0.29%) | 6.78 | 6.99 | 680.66K |
| 2023-01-10 | 6.69 | 6.79 | ↑$0.10 (1.49%) | 6.57 | 6.81 | 802.47K |
| 2023-01-09 | 6.32 | 6.70 | ↑$0.38 (6.01%) | 6.32 | 6.78 | 1.20M |
| 2023-01-06 | 6.37 | 6.30 | ↓$0.07 (-1.10%) | 6.09 | 6.46 | 797.77K |
| 2023-01-05 | 6.04 | 6.28 | ↑$0.24 (3.97%) | 5.77 | 6.32 | 1.22M |
| 2023-01-04 | 5.29 | 6.08 | ↑$0.79 (14.93%) | 5.28 | 6.12 | 1.36M |
| 2023-01-03 | 5.48 | 5.26 | ↓$0.22 (-4.01%) | 5.22 | 5.62 | 1.55M |
| 2022-12-30 | 5.30 | 5.43 | ↑$0.13 (2.45%) | 5.20 | 5.45 | 1.60M |
| 2022-12-29 | 5.31 | 5.44 | ↑$0.13 (2.45%) | 5.19 | 5.58 | 840.09K |
| 2022-12-28 | 5.46 | 5.26 | ↓$0.20 (-3.66%) | 5.22 | 5.59 | 0.98M |
| 2022-12-27 | 5.75 | 5.46 | ↓$0.29 (-5.04%) | 5.42 | 5.77 | 1.26M |
| 2022-12-23 | 5.80 | 5.78 | ↓$0.02 (-0.34%) | 5.67 | 5.90 | 860.34K |
| 2022-12-22 | 5.82 | 5.91 | ↑$0.09 (1.55%) | 5.69 | 5.92 | 0.91M |
| 2022-12-21 | 5.65 | 5.86 | ↑$0.21 (3.72%) | 5.57 | 5.94 | 1.08M |
| 2022-12-20 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.25 | 5.51 | 805.35K |
| 2022-12-19 | 5.67 | 5.47 | ↓$0.20 (-3.53%) | 5.46 | 5.73 | 799.36K |
| 2022-12-16 | 5.97 | 5.75 | ↓$0.22 (-3.69%) | 5.60 | 6.00 | 1.75M |
| 2022-12-15 | 6.10 | 5.84 | ↓$0.26 (-4.26%) | 5.82 | 6.19 | 1.17M |
| 2022-12-14 | 6.09 | 6.20 | ↑$0.11 (1.81%) | 6.04 | 6.27 | 1.62M |
Create an account or log in to view more rows.
$LGF-B News Plz.....
$LGF-B hot trash
$LGF-B Up! Up! Up! Up! Up! Up! Up!
$LGF-B Bears always win...
Bulls have to be forever bagholders....
$LGF-B gonna take my L with this one
$LGF-B Who’s still buying calls?
$LGF-B let’s go baby!
$LGF-B fuck all u greedy bulls
$LGF-B oversold! Buy the dip
$LGF-B hang tight
ignore fud and buy dips if you can
everyone be okay????