Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
7.10 ↑0.22 (3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-B is up 0.05% a day on average. There have been 17 days where Lions Gate Entertainment Corp closed green and 13 days where LGF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.78 | 7.10 | ↑$0.32 (4.72%) | 6.76 | 7.12 | 1.31M |
| 2024-12-19 | 7.05 | 6.88 | ↓$0.17 (-2.41%) | 6.85 | 7.27 | 0.97M |
| 2024-12-18 | 7.16 | 6.99 | ↓$0.17 (-2.37%) | 6.92 | 7.39 | 1.30M |
| 2024-12-17 | 7.24 | 7.10 | ↓$0.14 (-1.93%) | 7.05 | 7.29 | 1.28M |
| 2024-12-16 | 7.41 | 7.24 | ↓$0.17 (-2.29%) | 7.23 | 7.54 | 1.06M |
| 2024-12-13 | 7.14 | 7.42 | ↑$0.28 (3.92%) | 7.10 | 7.44 | 690.28K |
| 2024-12-12 | 7.13 | 7.19 | ↑$0.06 (0.84%) | 7.08 | 7.32 | 581.63K |
| 2024-12-11 | 7.55 | 7.11 | ↓$0.44 (-5.77%) | 7.11 | 7.55 | 890.07K |
| 2024-12-10 | 7.18 | 7.50 | ↑$0.32 (4.46%) | 7.08 | 7.60 | 0.95M |
| 2024-12-09 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.16 | 7.35 | 526.35K |
| 2024-12-06 | 7.12 | 7.17 | ↑$0.05 (0.70%) | 6.98 | 7.17 | 670.72K |
| 2024-12-05 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.95 | 7.17 | 633.01K |
| 2024-12-04 | 7.10 | 7.13 | ↑$0.03 (0.42%) | 7.02 | 7.25 | 1.24M |
| 2024-12-03 | 7.53 | 7.12 | ↓$0.41 (-5.44%) | 7.08 | 7.53 | 879.91K |
| 2024-12-02 | 7.39 | 7.49 | ↑$0.10 (1.35%) | 7.26 | 7.53 | 758.62K |
| 2024-11-29 | 7.47 | 7.37 | ↓$0.10 (-1.34%) | 7.28 | 7.52 | 385.61K |
| 2024-11-27 | 7.08 | 7.43 | ↑$0.35 (4.94%) | 7.08 | 7.46 | 804.17K |
| 2024-11-26 | 7.11 | 7.00 | ↓$0.11 (-1.55%) | 6.94 | 7.14 | 1.10M |
| 2024-11-25 | 7.06 | 7.15 | ↑$0.09 (1.27%) | 7.06 | 7.51 | 1.08M |
| 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 |
Create an account or log in to view more rows.
$LGF-B it's just a matter of time and patience...
$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