Skip to main content
logo
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,200.00
+20.00 (0.92%)
Aug 8, 2025, 4:10 PM WIB

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,190.002,220.002,030.002,180.002,180.00-6,800
Aug 6, 20252,190.002,280.002,180.002,180.002,180.00-1.80%5,200
Aug 5, 20252,250.002,250.002,220.002,220.002,220.00-600
Aug 4, 20252,210.002,220.002,210.002,220.002,220.00-1,200
Aug 1, 20252,160.002,290.002,160.002,220.002,220.00-1.33%2,800
Jul 31, 20252,290.002,290.002,180.002,250.002,250.001.35%1,700
Jul 30, 20252,190.002,240.002,160.002,220.002,220.000.91%2,400
Jul 29, 20252,290.002,290.002,190.002,200.002,200.00-0.45%8,100
Jul 28, 20252,270.002,340.002,180.002,210.002,210.00-0.45%7,000
Jul 25, 20252,340.002,340.002,220.002,220.002,220.00-2.20%2,000
Jul 24, 20252,220.002,320.002,170.002,270.002,270.005.58%13,600
Jul 23, 20252,260.002,260.002,150.002,150.002,150.00-2.27%1,100
Jul 22, 20252,240.002,240.002,100.002,200.002,200.000.46%4,600
Jul 21, 20252,240.002,250.002,150.002,190.002,190.00-1.79%5,100
Jul 18, 20252,220.002,380.002,220.002,230.002,230.00-2.62%9,700
Jul 17, 20252,270.002,360.002,220.002,290.002,290.000.88%16,800
Jul 16, 20252,340.002,920.002,150.002,270.002,270.00-2.99%158,400
Jul 15, 20252,130.002,440.002,130.002,340.002,340.00-5.26%3,500
Jul 14, 20252,570.002,570.002,460.002,470.002,470.00-3.89%1,800
Jul 11, 20252,550.002,590.002,450.002,570.002,570.001.98%4,600
Jul 10, 20252,500.002,590.002,460.002,520.002,520.000.80%4,700
Jul 9, 20252,500.002,500.002,500.002,500.002,500.00--
Jul 8, 20252,500.002,500.002,500.002,500.002,500.00--
Jul 7, 20252,440.002,500.002,440.002,500.002,500.002.46%800
Jul 4, 20252,440.002,440.002,440.002,440.002,440.00--
Jul 3, 20252,490.002,490.002,440.002,440.002,440.00-0.41%500
Jul 2, 20252,450.002,580.002,450.002,450.002,450.00-2.78%1,300
Jul 1, 20252,520.002,520.002,520.002,520.002,520.00--
Jun 30, 20252,440.002,520.002,440.002,520.002,520.00-0.79%600
Jun 26, 20252,460.002,540.002,460.002,540.002,540.00-800
Jun 25, 20252,560.002,560.002,540.002,540.002,540.00-0.78%200
Jun 24, 20252,510.002,560.002,450.002,560.002,560.001.99%1,400
Jun 23, 20252,440.002,570.002,440.002,510.002,510.000.80%1,900
Jun 20, 20252,500.002,500.002,450.002,490.002,490.002.05%1,800
Jun 19, 20252,500.002,500.002,440.002,440.002,440.00-2.79%2,700
Jun 18, 20252,560.002,760.002,510.002,510.002,506.20-1.95%3,200
Jun 17, 20252,580.002,610.002,440.002,560.002,556.120.79%4,100
Jun 16, 20252,580.002,650.002,540.002,540.002,536.15-1.55%2,600
Jun 13, 20252,560.002,770.002,530.002,580.002,576.093.61%9,100
Jun 12, 20252,470.002,490.002,470.002,490.002,486.230.81%400
Jun 11, 20252,500.002,520.002,420.002,470.002,466.26-1.20%1,100
Jun 10, 20252,500.002,630.002,500.002,500.002,496.22-5.30%7,400
Jun 5, 20252,640.002,640.002,640.002,640.002,636.00--
Jun 4, 20252,400.002,730.002,310.002,640.002,636.00-2.58%10,800
Jun 3, 20252,650.002,710.002,650.002,710.002,705.902.26%1,200
Jun 2, 20252,750.002,750.002,650.002,650.002,645.99-3.64%4,000
May 28, 20252,750.002,750.002,750.002,750.002,745.84-0.36%100
May 27, 20252,780.002,820.002,720.002,760.002,755.82-2.47%5,700
May 26, 20252,830.002,830.002,830.002,830.002,825.72-100
May 23, 20252,840.002,840.002,830.002,830.002,825.72-0.70%200