Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
9.95 ↑0.01 (0.10%)
As of Market Close on April 24th, 2024.
Historical Data
In the past 30 trading days, LGF-B is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 9.05 | 9.17 | ↑$0.12 (1.33%) | 8.95 | 9.26 | 620.95K |
| 2024-03-20 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.69 | 8.99 | 0.94M |
| 2024-03-19 | 8.93 | 8.91 | ↓$0.02 (-0.22%) | 8.88 | 9.17 | 878.88K |
| 2024-03-18 | 8.95 | 8.90 | ↓$0.05 (-0.56%) | 8.80 | 9.05 | 485.58K |
| 2024-03-15 | 8.90 | 8.96 | ↑$0.06 (0.67%) | 8.89 | 9.08 | 1.03M |
| 2024-03-14 | 9.14 | 8.96 | ↓$0.18 (-1.97%) | 8.83 | 9.14 | 665.81K |
| 2024-03-13 | 9.28 | 9.15 | ↓$0.13 (-1.40%) | 9.04 | 9.43 | 682.53K |
Create an account or log in to view more rows.
$LGF-B ugh oh
we heatin back up
$LGF-B called it
$LGF-B Who’s still buying calls?
$LGF-B I need a smoke after this trade
$LGF-B Yolo
$LGF-B HODL
$LGF-B HODL!!!
$LGF-B R-E-L-A-X Green is coming
$LGF-B buy buy buy!!
$LGF-B Pamp it higher...