GLUU - Glu Mobile Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 20183,823,853,753,803,803.407.000
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
24 nov. 20174,384,444,294,314,312.493.300
22 nov. 20174,314,394,284,374,373.885.900
21 nov. 20174,284,494,244,274,276.233.900
20 nov. 20174,084,313,984,284,285.926.700
17 nov. 20174,104,174,004,104,104.925.900
16 nov. 20173,894,103,894,094,094.650.500
15 nov. 20173,943,963,853,873,874.258.000
14 nov. 20173,894,003,813,973,974.573.600
13 nov. 20173,904,023,853,983,983.218.800
10 nov. 20173,853,923,833,903,902.876.500
09 nov. 20173,913,933,773,863,865.894.100
08 nov. 20173,663,943,633,923,924.408.900
07 nov. 20173,693,723,573,633,634.136.500
06 nov. 20173,763,803,683,713,713.017.600
03 nov. 20173,803,833,603,773,772.943.400
02 nov. 20173,823,883,503,853,853.605.100
01 nov. 20174,074,073,813,893,894.417.200
31 oct. 20173,984,073,934,014,013.451.000
30 oct. 20173,863,953,843,933,934.042.700
27 oct. 20173,773,913,643,893,895.481.700
26 oct. 20173,973,983,693,733,737.671.000
25 oct. 20174,174,183,943,963,965.078.900
24 oct. 20174,294,334,174,184,182.951.200
23 oct. 20174,454,464,254,284,284.704.700
20 oct. 20174,434,554,334,434,433.951.200
19 oct. 20174,314,434,204,374,374.262.100
18 oct. 20174,694,734,314,344,346.215.400
17 oct. 20174,474,714,464,634,6310.013.000
16 oct. 20174,384,574,374,424,426.717.600
13 oct. 20174,264,514,264,334,337.446.600
12 oct. 20173,994,323,944,174,179.599.400
11 oct. 20173,613,853,603,803,805.363.100
10 oct. 20173,673,693,573,593,591.730.500
09 oct. 20173,783,783,643,653,652.539.900
06 oct. 20173,693,773,673,763,762.726.800
05 oct. 20173,703,713,653,713,712.465.400
04 oct. 20173,773,793,623,703,702.776.800
03 oct. 20173,783,833,763,773,772.966.200
02 oct. 20173,813,833,693,783,782.231.500
29 sept. 20173,703,783,663,763,762.600.500
28 sept. 20173,653,703,613,693,692.406.900
27 sept. 20173,533,693,533,673,672.125.200
26 sept. 20173,543,583,523,543,542.359.100
25 sept. 20173,633,663,513,553,552.960.500
22 sept. 20173,573,683,543,653,653.871.000
21 sept. 20173,793,793,563,593,594.493.200
20 sept. 20173,743,803,713,783,783.165.800
19 sept. 20173,813,833,683,743,744.017.800
18 sept. 20173,703,793,683,783,782.809.200
15 sept. 20173,603,683,553,683,683.260.900
14 sept. 20173,493,633,493,593,591.918.400
13 sept. 20173,553,623,503,553,551.972.100
12 sept. 20173,523,573,463,563,561.607.300
11 sept. 20173,463,533,423,513,512.309.700
08 sept. 20173,513,543,423,443,441.467.000
07 sept. 20173,423,523,423,503,501.503.100
06 sept. 20173,483,503,373,423,423.727.100
05 sept. 20173,633,633,413,433,434.710.800
01 sept. 20173,703,703,543,643,643.262.600
31 ago. 20173,553,693,533,643,643.030.100
30 ago. 20173,513,573,503,533,531.706.500
29 ago. 20173,413,553,383,503,503.112.600
28 ago. 20173,403,503,373,433,433.148.300
*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