GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 feb. 20183,763,903,763,803,801.105.900
20 feb. 20183,853,913,753,773,771.286.800
16 feb. 20183,964,043,823,843,841.718.200
15 feb. 20183,794,013,743,993,993.390.400
14 feb. 20183,763,873,703,793,791.678.600
13 feb. 20183,633,843,613,813,814.147.600
12 feb. 20183,233,763,203,673,674.350.700
09 feb. 20183,483,553,023,253,254.830.400
08 feb. 20183,543,563,383,423,423.110.700
07 feb. 20183,563,593,453,463,462.391.000
06 feb. 20183,413,563,363,553,554.367.800
05 feb. 20183,563,663,483,483,483.034.900
02 feb. 20183,773,783,583,603,603.350.200
01 feb. 20183,743,803,703,803,802.656.700
31 ene. 20183,673,783,663,743,741.849.000
30 ene. 20183,673,693,593,653,651.387.700
29 ene. 20183,733,753,653,683,682.320.200
26 ene. 20183,743,773,673,733,732.000.300
25 ene. 20183,723,773,673,713,711.663.600
24 ene. 20183,743,773,663,733,731.953.100
23 ene. 20183,773,813,703,743,741.611.500
22 ene. 20183,823,843,743,763,762.170.700
19 ene. 20183,823,853,753,803,803.414.500
18 ene. 20183,833,863,743,833,832.363.700
17 ene. 20183,703,853,683,823,823.326.600
16 ene. 20183,783,833,643,693,693.496.800
12 ene. 20183,803,833,743,773,774.357.000
11 ene. 20183,683,813,653,803,805.660.300
10 ene. 20183,603,693,573,683,683.096.000
09 ene. 20183,763,803,623,623,623.874.200
08 ene. 20183,813,843,673,803,802.387.600
05 ene. 20183,703,863,683,813,815.293.400
04 ene. 20183,693,703,583,673,672.284.900
03 ene. 20183,663,753,613,653,653.117.300
02 ene. 20183,663,703,543,633,633.693.900
29 dic. 20173,673,703,623,643,642.195.000
28 dic. 20173,723,753,623,653,652.102.200
27 dic. 20173,643,733,603,703,703.386.300
26 dic. 20173,613,703,533,643,642.208.500
22 dic. 20173,673,703,623,623,622.198.100
21 dic. 20173,653,663,543,653,653.090.500
20 dic. 20173,593,753,493,663,664.367.000
19 dic. 20174,034,043,543,563,568.500.000
18 dic. 20174,404,403,924,064,067.405.700
15 dic. 20174,544,634,444,454,455.558.200
14 dic. 20174,764,954,464,524,526.476.600
13 dic. 20174,504,654,484,644,642.898.300
12 dic. 20174,694,704,474,564,563.776.300
11 dic. 20174,204,694,204,684,684.659.000
08 dic. 20174,344,384,154,174,171.948.600
07 dic. 20174,214,384,204,304,303.740.200
06 dic. 20174,054,244,024,214,213.856.200
05 dic. 20173,914,133,884,094,093.245.600
04 dic. 20174,124,163,893,913,914.658.300
01 dic. 20173,894,013,704,014,014.442.100
30 nov. 20173,944,003,843,913,914.280.000
29 nov. 20174,234,283,923,973,974.913.000
28 nov. 20174,324,374,204,264,263.952.300
27 nov. 20174,314,394,254,314,313.176.400
*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