Lions Gate Entertainment (LGNB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 6.81818181818 | 6.6 | 6.6 | 6.6 | 490 | 6.6 | DE |
| 4 | 0.15 | 2.17391304348 | 6.9 | 7.75 | 6.6 | 172 | 6.7912892 | DE |
| 12 | 0.55 | 8.46153846154 | 6.5 | 7.75 | 6.4 | 499 | 6.62565491 | DE |
| 26 | -0.3 | -4.08163265306 | 7.35 | 7.75 | 6.05 | 452 | 6.60813114 | DE |
| 52 | -2 | -22.0994475138 | 9.05 | 9.35 | 6.05 | 761 | 7.78832995 | DE |
| 156 | 0.15 | 2.17391304348 | 6.9 | 9.65 | 6.05 | 670 | 7.798161 | DE |
| 260 | 0.15 | 2.17391304348 | 6.9 | 9.65 | 6.05 | 670 | 7.798161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737667620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737581220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737494820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737408420 | 6.6 | -1.15 | -14.84 | 6.6 | 6.6 | 6.6 | 490 |
| 1737149220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737062820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736976420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736890020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736803620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736544420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736458020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736371620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736285220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736198820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735939620 | 7.75 | 0.55 | 7.64 | 7.75 | 7.75 | 7.75 | 7 |
| 1735853220 | 7.2 | 0.25 | 3.60 | 7.2 | 7.2 | 7.2 | 157 |
| 1735594020 | 6.95 | 0.05 | 0.72 | 6.95 | 6.95 | 6.95 | 7 |
| 1735334820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 200 |
| 1734989220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734730020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734643620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734557220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734470820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734384420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734125220 | 6.9 | 0.15 | 2.22 | 6.9 | 6.9 | 6.9 | 17 |
| 1734038820 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733952420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733866020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733779620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733520420 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733434020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733347620 | 6.75 | -0.35 | -4.93 | 6.75 | 6.75 | 6.75 | 800 |
| 1733261220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1733174820 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 5 |
| 1732915620 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 100 |
| 1732829220 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732742820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732656420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732570020 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 200 |
| 1732310820 | 7 | 0.15 | 2.19 | 7 | 7 | 7 | 755 |
| 1732224420 | 6.85 | 0.45 | 7.03 | 6.85 | 6.85 | 6.85 | 386 |
| 1732138020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1732051620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731965220 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 20 |
| 1731705960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731619560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1731533160 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 3421 |
| 1731446760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731360360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731101160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731014760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730928360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730841960 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.5 | 917 |
| 1730755560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730496360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730409960 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730323560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730237160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730150760 | 6.3 | 0.25 | 4.13 | 6.3 | 6.3 | 6.3 | 100 |
| 1729839600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
