Lions Gate Entertainment Historical Data - LGF.A

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lions Gate Entertainment Corp LGF.A NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 9.46 0.00 0.00 0.00 9.46 03:59:41
more quote information »

LGF.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3410.009.229.521,169,3030.121.28%
1 Month8.7510.007.658.741,598,2340.718.11%
3 Months9.9911.737.659.271,394,912-0.53-5.31%
6 Months15.5416.467.6510.861,173,763-6.08-39.12%
1 Year18.4920.157.6513.051,060,658-9.03-48.84%
3 Years27.0036.487.6520.74794,888-17.54-64.96%
5 Years27.0036.487.6520.74794,888-17.54-64.96%

LGF.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 9.46 0.03 0.32% 9.36 9.53 9.22 1,103,112
Nov 19 2019 9.43 -0.12 -1.26% 9.53 9.5985 9.38 707,750
Nov 18 2019 9.5499 -0.11 -1.14% 9.64 9.6899 9.44 1,232,959
Nov 15 2019 9.66 0.31 3.32% 9.56 9.89 9.35 1,781,747
Nov 14 2019 9.3499 0.01 0.11% 9.34 10.00 9.27 1,020,945
Nov 13 2019 9.34 -0.34 -3.51% 9.64 9.70 9.30 1,448,771
Nov 12 2019 9.68 0.02 0.21% 9.74 9.92 9.53 1,332,465
Nov 11 2019 9.66 0.53 5.81% 9.38 9.75 9.15 1,890,845
Nov 08 2019 9.13 0.13 1.44% 9.02 9.57 8.72 4,175,435
Nov 07 2019 9.00 0.86 10.57% 8.30 9.00 8.24 1,701,266
Nov 06 2019 8.14 -0.06 -0.73% 8.24 8.365 8.05 1,017,323
Nov 05 2019 8.20 -0.13 -1.56% 8.28 8.56 8.19 1,131,160
Nov 04 2019 8.33 0.33 4.13% 8.07 8.45 7.9001 1,435,361
Nov 01 2019 8.00 0.08 0.95% 8.04 8.32 7.79 3,611,113
Oct 31 2019 7.925 0.02 0.32% 7.84 8.00 7.70 2,373,425
Oct 30 2019 7.90 -0.07 -0.88% 7.94 8.01 7.65 1,194,431
Oct 29 2019 7.97 -0.04 -0.5% 7.88 8.07 7.7901 1,044,094
Oct 28 2019 8.01 -0.16 -1.9% 8.14 8.30 7.95 1,155,622
Oct 25 2019 8.165 -0.10 -1.15% 8.00 8.29 7.99 869,095
Oct 24 2019 8.26 -0.40 -4.62% 8.75 8.75 7.9065 1,737,760
Oct 23 2019 8.66 -0.01 -0.12% 8.68 8.78 8.55 808,168
Oct 22 2019 8.67 0.19 2.24% 8.33 8.78 8.28 838,321
Oct 21 2019 8.48 0.01 0.12% 8.47 8.57 8.36 813,626
See More Historical Prices »
Your Recent History
NYSE
LGF.A
Lions Gate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 11:05:09