Lions Gate Entertainment Corp (LGNA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -4.12716118238 | 8.965 | 9 | 8.615 | 137 | 8.61849148 | DE |
| 4 | -0.91 | -9.57390846923 | 9.505 | 9.85 | 8.615 | 254 | 9.5587534 | DE |
| 12 | 0.87 | 11.2621359223 | 7.725 | 9.85 | 7.22 | 303 | 8.4253625 | DE |
| 26 | 1.71 | 24.8366013072 | 6.885 | 9.85 | 6.77 | 376 | 7.69884098 | DE |
| 52 | -0.6949999 | -7.48116154447 | 9.2899999 | 10.369999 | 6.75 | 360 | 7.79862664 | DE |
| 156 | 1.345 | 18.5517241379 | 7.25 | 10.369999 | 6.75 | 355 | 8.02934992 | DE |
| 260 | 1.345 | 18.5517241379 | 7.25 | 10.369999 | 6.75 | 355 | 8.02934992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 8.615 | -0.39 | -4.28 | 8.615 | 8.615 | 8.615 | 407 |
| 1741642020 | 9 | 0.04 | 0.39 | 9 | 9 | 9 | 1 |
| 1741382820 | 8.965 | -0.18 | -1.91 | 8.965 | 8.965 | 8.965 | 3 |
| 1741296420 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1741210020 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1741123620 | 9.14 | -0.13 | -1.35 | 9.14 | 9.14 | 9.14 | 20 |
| 1741037220 | 9.265 | 0 | 0.00 | 9.265 | 9.265 | 9.265 | 0 |
| 1740778020 | 9.265 | -0.1 | -1.01 | 9.265 | 9.265 | 9.265 | 20 |
| 1740691620 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1740605220 | 9.36 | -0.03 | -0.27 | 9.36 | 9.36 | 9.36 | 50 |
| 1740518820 | 9.385 | 0.13 | 1.40 | 9.385 | 9.385 | 9.385 | 400 |
| 1740432420 | 9.255 | -0.46 | -4.73 | 9.255 | 9.255 | 9.255 | 130 |
| 1740173220 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1740086820 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1740000420 | 9.715 | -0.11 | -1.07 | 9.68 | 9.715 | 9.68 | 250 |
| 1739914020 | 9.82 | 0.19 | 1.92 | 9.82 | 9.82 | 9.82 | 1494 |
| 1739827620 | 9.635 | 0 | 0.00 | 9.635 | 9.635 | 9.635 | 0 |
| 1739568420 | 9.635 | -0.22 | -2.18 | 9.635 | 9.635 | 9.635 | 250 |
| 1739482020 | 9.85 | 0.34 | 3.63 | 9.85 | 9.85 | 9.85 | 250 |
| 1739395620 | 9.505 | 0.24 | 2.59 | 9.505 | 9.505 | 9.505 | 30 |
| 1739309220 | 9.265 | 0 | 0.00 | 9.265 | 9.265 | 9.265 | 0 |
| 1739222820 | 9.265 | 0.11 | 1.15 | 9.265 | 9.265 | 9.265 | 1 |
| 1738963620 | 9.16 | 1.7 | 22.79 | 8.11 | 9.16 | 8.11 | 446 |
| 1738877220 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738790820 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738704420 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1738618020 | 7.46 | -0.17 | -2.16 | 7.46 | 7.46 | 7.46 | 150 |
| 1738358820 | 7.625 | -0.37 | -4.57 | 7.625 | 7.625 | 7.625 | 120 |
| 1738272420 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1738186020 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1738099620 | 7.99 | -0.07 | -0.87 | 7.99 | 7.99 | 7.99 | 50 |
| 1738013220 | 8.06 | 0.71 | 9.66 | 7.72 | 8.06 | 7.72 | 500 |
| 1737754020 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737667620 | 7.35 | 0.02 | 0.34 | 7.325 | 7.35 | 7.325 | 216 |
| 1737581220 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
| 1737494820 | 7.325 | 0.11 | 1.45 | 7.325 | 7.325 | 7.325 | 25 |
| 1737408420 | 7.22 | -0.23 | -3.02 | 7.22 | 7.22 | 7.22 | 100 |
| 1737149220 | 7.445 | 0 | 0.00 | 7.445 | 7.445 | 7.445 | 0 |
| 1737062820 | 7.445 | -0.65 | -7.97 | 7.445 | 7.445 | 7.445 | 50 |
| 1736976420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736890020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736803620 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736544420 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736458020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1736371620 | 8.09 | -0.45 | -5.27 | 8.255 | 8.27 | 8.09 | 99 |
| 1736285220 | 8.5399999 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.5399999 | 6 |
| 1736198820 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1735939620 | 8.64 | 0.41 | 4.92 | 8.64 | 8.64 | 8.64 | 258 |
| 1735853220 | 8.235 | 0.61 | 7.93 | 8.235 | 8.235 | 8.235 | 344 |
| 1735594020 | 7.63 | -0.07 | -0.84 | 7.64 | 7.79 | 7.63 | 43 |
| 1735334820 | 7.695 | -0.07 | -0.90 | 7.72 | 7.72 | 7.695 | 279 |
| 1734989220 | 7.765 | 0.19 | 2.58 | 7.765 | 7.765 | 7.765 | 10 |
| 1734730020 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1734643620 | 7.57 | -0.06 | -0.79 | 7.725 | 7.725 | 7.565 | 3405 |
| 1734557220 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1734470820 | 7.63 | -0.41 | -5.10 | 7.63 | 7.63 | 7.63 | 90 |
| 1734384420 | 8.0399999 | 0.28 | 3.61 | 7.885 | 8.0399999 | 7.885 | 228 |
| 1734125220 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1734038820 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
