The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Lions Gate Entertainment

  • LGF
  • NYSE
  • Other Services
  • Latest 33.25
  • Currency US$
  • Change -1.76
  • Percent Change -5.027 %
  • Volume 3,941,699
  • Fri Nov 21, 2014 04:01 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.25 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 35.54 32.95 35.42 33.25 3,941,699
Nov 20 35.07 34.14 34.49 35.01 1,619,303
Nov 19 34.89 33.98 34.64 34.53 1,040,259
Nov 18 34.76 34.35 34.48 34.59 1,425,660
Nov 17 35.00 34.34 34.89 34.45 1,088,878
Nov 14 35.32 34.68 35.11 35.11 836,528
Nov 13 35.74 34.79 34.95 35.22 1,976,885
Nov 12 35.02 34.29 35.00 34.39 1,352,973
Nov 11 35.17 34.30 35.00 35.03 1,322,764
Nov 10 35.15 33.57 33.67 35.05 2,824,287
Nov 7 34.82 32.85 33.50 33.46 3,665,007
Nov 6 32.10 31.40 32.00 32.06 1,583,979
Nov 5 32.28 31.70 32.20 32.02 1,101,581
Nov 4 32.90 31.75 32.71 31.97 1,382,426
Nov 3 33.27 32.80 33.25 32.89 658,212
Oct 31 33.44 32.80 33.40 33.13 747,929
Oct 30 33.21 32.57 33.02 33.08 649,818
Oct 29 33.23 32.64 33.04 33.04 792,870
Oct 28 33.70 32.91 33.42 32.99 819,638
Oct 27 33.42 32.48 32.99 33.11 817,178
Oct 24 34.17 32.81 33.00 33.00 4,343,534
Oct 23 31.95 30.58 30.62 31.35 1,877,884
Oct 22 30.99 30.35 30.96 30.36 725,812
Oct 21 30.91 30.31 30.44 30.79 892,763
Oct 20 30.73 29.98 30.18 30.07 1,211,313
Oct 17 30.50 29.92 30.41 30.17 735,073
Oct 16 30.50 29.50 29.70 30.17 940,128
Oct 15 30.20 29.00 29.02 30.06 1,104,746
Oct 14 29.97 29.14 29.40 29.46 1,145,912
Oct 13 30.35 29.03 30.03 29.23 1,688,909
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.