GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jul. 20186,206,246,086,166,16994.578
13 jul. 20186,356,376,206,236,23909.500
12 jul. 20186,286,366,266,326,32851.800
11 jul. 20186,176,316,106,256,251.336.300
10 jul. 20186,306,346,186,206,201.307.900
09 jul. 20186,606,656,246,316,311.782.800
06 jul. 20186,406,606,386,576,571.629.000
05 jul. 20186,426,476,306,386,381.141.700
03 jul. 20186,456,516,376,406,40674.900
02 jul. 20186,436,526,306,506,501.521.800
29 jun. 20186,506,536,396,416,411.369.800
28 jun. 20186,316,536,296,486,481.851.800
27 jun. 20186,566,606,296,326,321.670.600
26 jun. 20186,486,656,366,526,521.373.000
25 jun. 20186,526,546,236,366,362.600.800
22 jun. 20186,666,676,486,566,564.636.700
21 jun. 20186,596,726,456,676,672.816.800
20 jun. 20186,426,666,406,566,561.587.800
19 jun. 20186,466,756,396,446,442.704.400
18 jun. 20186,456,526,306,476,472.383.200
15 jun. 20186,406,476,216,426,424.502.500
14 jun. 20186,166,376,136,236,233.419.600
13 jun. 20185,906,215,896,166,165.247.800
12 jun. 20185,545,935,535,875,873.021.600
11 jun. 20185,605,665,415,515,511.837.900
08 jun. 20185,675,745,495,625,622.052.800
07 jun. 20185,625,815,615,675,672.565.600
06 jun. 20185,945,945,575,605,603.554.700
05 jun. 20185,976,065,885,955,952.742.900
04 jun. 20185,795,885,685,875,872.441.000
01 jun. 20185,665,775,605,775,771.304.700
31 may. 20185,625,695,575,645,641.554.700
30 may. 20185,505,715,495,645,641.411.700
29 may. 20185,475,615,465,495,491.624.000
25 may. 20185,605,625,535,575,57727.100
24 may. 20185,575,605,515,595,59702.200
23 may. 20185,525,605,485,555,55783.300
22 may. 20185,505,665,465,545,541.181.200
21 may. 20185,795,805,415,505,501.711.800
18 may. 20185,725,805,665,765,761.533.100
17 may. 20185,585,795,565,715,711.712.800
16 may. 20185,525,605,495,585,581.350.000
15 may. 20185,475,535,415,525,521.365.000
14 may. 20185,405,485,395,475,471.274.300
11 may. 20185,385,475,315,435,431.543.700
10 may. 20185,505,505,385,395,392.243.900
09 may. 20185,265,505,265,495,492.964.600
08 may. 20185,205,305,055,265,262.147.100
07 may. 20185,325,425,025,255,253.638.300
04 may. 20184,975,334,965,325,326.537.800
03 may. 20184,785,024,754,994,997.739.900
02 may. 20184,494,954,464,744,747.841.800
01 may. 20184,364,434,344,394,391.922.700
30 abr. 20184,404,404,314,384,381.243.400
27 abr. 20184,374,384,264,354,35934.800
26 abr. 20184,244,354,214,334,33985.900
25 abr. 20184,244,274,074,204,20985.400
24 abr. 20184,294,344,174,254,251.127.100
23 abr. 20184,294,364,254,284,28859.700
20 abr. 20184,264,324,234,304,301.227.900
19 abr. 20184,244,374,224,284,281.153.400
18 abr. 20184,274,344,234,254,25994.000
17 abr. 20184,174,314,124,294,291.924.700
16 abr. 20184,004,243,974,174,173.651.000
13 abr. 20183,893,993,843,983,981.771.100
12 abr. 20183,823,883,783,873,871.055.400
11 abr. 20183,763,853,763,793,79942.400
10 abr. 20183,733,813,713,783,781.663.700
09 abr. 20183,693,763,663,683,68884.200
06 abr. 20183,683,753,653,663,661.014.800
05 abr. 20183,733,763,693,713,71684.600
04 abr. 20183,633,723,583,703,701.756.600
03 abr. 20183,673,723,663,683,681.951.800
02 abr. 20183,763,773,603,673,672.635.200
29 mar. 20183,713,773,683,773,771.789.700
28 mar. 20183,783,803,673,703,703.172.300
27 mar. 20183,883,903,773,783,781.955.200
26 mar. 20183,783,883,723,863,861.970.200
23 mar. 20183,853,853,723,723,721.775.600
22 mar. 20183,853,883,763,863,861.546.600
21 mar. 20183,833,893,803,863,861.155.300
20 mar. 20183,813,853,743,833,831.419.300
19 mar. 20183,783,813,713,793,792.012.200
16 mar. 20183,803,823,753,803,801.263.800
15 mar. 20183,853,853,783,793,791.072.800
14 mar. 20183,843,863,743,843,841.064.400
13 mar. 20184,024,023,813,843,841.183.200
12 mar. 20184,044,073,973,993,991.370.900
09 mar. 20184,024,063,964,024,021.057.500
08 mar. 20183,954,043,934,004,001.346.200
07 mar. 20183,823,953,823,933,931.147.400
06 mar. 20183,833,913,813,833,831.019.500
05 mar. 20183,793,853,763,833,83853.400
02 mar. 20183,703,813,663,803,801.119.900
01 mar. 20183,723,763,643,743,741.297.000
28 feb. 20183,793,853,703,713,711.197.100
27 feb. 20183,893,923,783,793,791.101.600
26 feb. 20183,773,913,773,883,881.464.300
23 feb. 20183,773,823,723,743,741.142.700
22 feb. 20183,813,853,743,763,76852.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines