Lions Gate Entertainment ... (LGF-B)
NYSE: LGF-B
· Real-Time Price · USD
7.29
0.29 (4.14%)
At close: Dec 26, 2024, 3:59 PM
LGF-B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.98 | 7.29 | 6.96 | 7.28 | n/a | 4.00% | 655,113 |
| Dec 24, 2024 | 7.04 | 7.04 | 6.90 | 7.00 | n/a | -0.71% | 342,600 |
| Dec 23, 2024 | 7.04 | 7.10 | 6.90 | 7.05 | n/a | -0.70% | 688,448 |
| Dec 20, 2024 | 6.78 | 7.12 | 6.76 | 7.10 | n/a | 3.20% | 1,313,045 |
| Dec 19, 2024 | 7.05 | 7.27 | 6.85 | 6.88 | n/a | -1.57% | 1,150,300 |
| Dec 18, 2024 | 7.16 | 7.39 | 6.92 | 6.99 | n/a | -1.55% | 1,299,233 |
| Dec 17, 2024 | 7.24 | 7.29 | 7.05 | 7.10 | n/a | -1.93% | 1,284,116 |
| Dec 16, 2024 | 7.41 | 7.54 | 7.23 | 7.24 | n/a | -2.43% | 1,055,900 |
| Dec 13, 2024 | 7.14 | 7.44 | 7.10 | 7.42 | n/a | 3.20% | 690,300 |
| Dec 12, 2024 | 7.13 | 7.32 | 7.08 | 7.19 | n/a | 1.13% | 581,632 |
| Dec 11, 2024 | 7.55 | 7.55 | 7.11 | 7.11 | n/a | -5.20% | 890,100 |
| Dec 10, 2024 | 7.18 | 7.60 | 7.08 | 7.50 | n/a | 4.02% | 951,204 |
| Dec 9, 2024 | 7.21 | 7.35 | 7.16 | 7.21 | n/a | 0.56% | 526,400 |
| Dec 6, 2024 | 7.12 | 7.17 | 6.98 | 7.17 | n/a | 1.56% | 670,721 |
| Dec 5, 2024 | 6.97 | 7.17 | 6.95 | 7.06 | n/a | -0.98% | 633,026 |
| Dec 4, 2024 | 7.10 | 7.25 | 7.02 | 7.13 | n/a | 0.14% | 1,237,049 |
| Dec 3, 2024 | 7.53 | 7.53 | 7.08 | 7.12 | n/a | -4.94% | 879,911 |
| Dec 2, 2024 | 7.39 | 7.53 | 7.26 | 7.49 | n/a | 1.63% | 758,618 |
| Nov 29, 2024 | 7.47 | 7.52 | 7.28 | 7.37 | n/a | -0.81% | 385,612 |
| Nov 27, 2024 | 7.08 | 7.46 | 7.08 | 7.43 | n/a | 6.14% | 804,200 |
Page 1 of 102