Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
7.08 ↓0.14 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-B is down -0.09% a day on average. There have been 16 days where Lions Gate Entertainment Corp closed green and 14 days where LGF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.20 | 7.08 | ↓$0.12 (-1.67%) | 7.04 | 7.34 | 1.76M |
| 2024-11-21 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 6.92 | 7.25 | 1.05M |
| 2024-11-20 | 6.77 | 7.04 | ↑$0.27 (3.99%) | 6.69 | 7.05 | 2.15M |
| 2024-11-19 | 6.59 | 6.77 | ↑$0.18 (2.73%) | 6.54 | 6.79 | 2.09M |
| 2024-11-18 | 6.72 | 6.60 | ↓$0.12 (-1.79%) | 6.60 | 6.89 | 2.04M |
| 2024-11-15 | 6.95 | 6.73 | ↓$0.22 (-3.17%) | 6.65 | 6.96 | 817.86K |
| 2024-11-14 | 6.80 | 6.89 | ↑$0.09 (1.32%) | 6.80 | 7.04 | 734.46K |
| 2024-11-13 | 7.09 | 6.77 | ↓$0.32 (-4.51%) | 6.76 | 7.09 | 744.76K |
| 2024-11-12 | 7.39 | 7.04 | ↓$0.35 (-4.74%) | 7.01 | 7.39 | 677.51K |
| 2024-11-11 | 7.05 | 7.41 | ↑$0.36 (5.11%) | 7.05 | 7.52 | 855.51K |
| 2024-11-08 | 6.82 | 6.90 | ↑$0.08 (1.17%) | 6.48 | 6.96 | 3.20M |
| 2024-11-07 | 7.06 | 7.11 | ↑$0.05 (0.71%) | 6.97 | 7.27 | 888.16K |
| 2024-11-06 | 7.37 | 7.05 | ↓$0.32 (-4.34%) | 7.00 | 7.49 | 0.91M |
| 2024-11-05 | 7.02 | 7.12 | ↑$0.10 (1.42%) | 6.94 | 7.20 | 529.59K |
| 2024-11-04 | 7.05 | 7.02 | ↓$0.03 (-0.43%) | 6.95 | 7.23 | 373.49K |
| 2024-11-01 | 7.05 | 6.99 | ↓$0.06 (-0.85%) | 6.99 | 7.18 | 493.19K |
| 2024-10-31 | 7.10 | 7.05 | ↓$0.05 (-0.70%) | 7.00 | 7.18 | 612.96K |
| 2024-10-30 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 7.05 | 7.35 | 534.28K |
| 2024-10-29 | 6.91 | 7.08 | ↑$0.17 (2.46%) | 6.85 | 7.17 | 602.57K |
| 2024-10-28 | 6.82 | 6.97 | ↑$0.15 (2.20%) | 6.82 | 6.98 | 623.41K |
| 2024-10-25 | 6.79 | 6.75 | ↓$0.04 (-0.59%) | 6.75 | 6.90 | 525.82K |
| 2024-10-24 | 6.78 | 6.75 | ↓$0.03 (-0.44%) | 6.58 | 6.82 | 1.01M |
| 2024-10-23 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.58 | 6.77 | 769.07K |
| 2024-10-22 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.74 | 6.83 | 630.16K |
| 2024-10-21 | 7.00 | 6.75 | ↓$0.25 (-3.57%) | 6.73 | 7.03 | 776.81K |
| 2024-10-18 | 6.86 | 6.97 | ↑$0.11 (1.60%) | 6.84 | 7.02 | 635.61K |
| 2024-10-17 | 6.75 | 6.78 | ↑$0.03 (0.44%) | 6.72 | 6.88 | 1.36M |
| 2024-10-16 | 6.78 | 6.77 | ↓$0.01 (-0.15%) | 6.66 | 6.85 | 715.29K |
| 2024-10-15 | 6.78 | 6.70 | ↓$0.08 (-1.18%) | 6.64 | 6.83 | 0.95M |
| 2024-10-14 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.50 | 6.79 | 1.03M |
Create an account or log in to view more rows.
$LGF-B Bears get cremated today
$LGF-B my hands are made out of diamonds
$LGF-B I already know
tomorrow the bulls going to say "next week" just like every week.
$LGF-B flow comin
$LGF-B they don’t want us to shine… But we gon shine…
$LGF-B what happens?
$LGF-B whelp. you win this round. goodluck
$LGF-B ugh oh
we heatin back up
$LGF-B called it
$LGF-B Who’s still buying calls?