Premium
Gloo Holdings Inc (GLOO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -9.70873786408 | 5.15 | 5.65 | 4.5633 | 414595 | 4.98282431 | CS |
| 4 | -1.36 | -22.6289517471 | 6.01 | 6.45 | 4.5633 | 169497 | 5.12065255 | CS |
| 12 | -0.98 | -17.406749556 | 5.63 | 8.09 | 4.5633 | 118553 | 5.86590104 | CS |
| 26 | -2.5 | -34.965034965 | 7.15 | 8.09 | 4.5633 | 93781 | 5.945873 | CS |
| 52 | -3.35 | -41.875 | 8 | 9.9804 | 4.5633 | 107791 | 6.55382604 | CS |
| 156 | -3.35 | -41.875 | 8 | 9.9804 | 4.5633 | 107791 | 6.55382604 | CS |
| 260 | -3.35 | -41.875 | 8 | 9.9804 | 4.5633 | 107791 | 6.55382604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 4.69 | -0.09 | -1.88 | 4.8099999 | 4.95 | 4.65 | 206388 |
| 1781044500 | 4.78 | -0.3 | -5.91 | 5.05 | 5.45 | 4.7019 | 526849 |
| 1780958100 | 5.08 | -0.19 | -3.61 | 5.3 | 5.45 | 5.05 | 1218015 |
| 1780698900 | 5.2699999 | -0.17 | -3.13 | 5.38 | 5.51 | 5.175 | 39512 |
| 1780612500 | 5.44 | 0.37 | 7.30 | 5.15 | 5.65 | 5.15 | 82211 |
| 1780526100 | 5.07 | -0.41 | -7.48 | 5.4 | 5.4 | 5 | 82455 |
| 1780439700 | 5.48 | -0.04 | -0.72 | 5.49 | 5.6 | 5.28 | 37617 |
| 1780353300 | 5.5199999 | 0.03 | 0.55 | 5.44 | 5.54 | 5.195 | 101857 |
| 1780094100 | 5.49 | 0.11 | 2.04 | 5.44 | 5.6814 | 5.21 | 73835 |
| 1780007700 | 5.38 | -0.02 | -0.37 | 5.4 | 5.43 | 5.12 | 133270 |
| 1779921300 | 5.4 | -0.14 | -2.53 | 5.62 | 5.62 | 5.15 | 107428 |
| 1779834900 | 5.54 | -0.07 | -1.25 | 5.74 | 5.88 | 5.485 | 64370 |
| 1779489300 | 5.61 | -0.15 | -2.60 | 5.76 | 5.91 | 5.4454 | 49608 |
| 1779402900 | 5.76 | 0.5 | 9.51 | 5.21 | 5.8999 | 5.13 | 73703 |
| 1779316500 | 5.26 | 0.26 | 5.20 | 5.21 | 5.4391 | 5.05 | 73117 |
| 1779230100 | 5 | -1.11 | -18.17 | 6.05 | 6.2699999 | 4.97 | 278202 |
| 1779143700 | 6.11 | 0.12 | 2.00 | 6.01 | 6.19 | 5.76 | 25706 |
| 1778884500 | 5.99 | -0.1 | -1.64 | 5.94 | 6.45 | 5.94 | 14664 |
| 1778798100 | 6.09 | 0.1 | 1.67 | 6.01 | 6.15 | 5.9301 | 31629 |
| 1778711700 | 5.99 | 0.13 | 2.22 | 5.9 | 6.2999 | 5.9 | 49145 |
| 1778625300 | 5.86 | -0.14 | -2.33 | 6.165 | 6.4399 | 5.84 | 41101 |
| 1778538900 | 6 | -0.56 | -8.54 | 6.55 | 6.8399 | 5.91 | 61500 |
| 1778279700 | 6.5599999 | -0.08 | -1.20 | 6.66 | 6.77 | 6.5 | 15283 |
| 1778193300 | 6.64 | -0.39 | -5.55 | 7.03 | 7.1971 | 6.5446 | 81934 |
| 1778106900 | 7.03 | 0.19 | 2.78 | 6.96 | 7.36 | 6.79 | 42470 |
| 1778020500 | 6.84 | -0.13 | -1.87 | 7 | 7.21 | 6.79 | 25947 |
| 1777934100 | 6.97 | -0.06 | -0.85 | 7.21 | 7.5 | 6.887 | 43874 |
| 1777674900 | 7.03 | 0.67 | 10.53 | 6.34 | 7.27 | 6.18 | 194830 |
| 1777588500 | 6.36 | -0.18 | -2.75 | 6.64 | 6.64 | 6.0199999 | 103727 |
| 1777502100 | 6.54 | -0.18 | -2.61 | 6.65 | 6.88 | 6.5 | 18677 |
| 1777415700 | 6.7154 | 0.08 | 1.14 | 6.63 | 6.8199 | 6.58 | 32567 |
| 1777329300 | 6.64 | -0.24 | -3.49 | 6.88 | 6.97 | 6.5599999 | 80278 |
| 1777070100 | 6.88 | -0.58 | -7.77 | 7.6 | 7.6 | 6.84 | 107881 |
| 1776983700 | 7.46 | -0.46 | -5.81 | 7.95 | 7.95 | 7.28 | 57202 |
| 1776897300 | 7.92 | 0.31 | 4.07 | 7.46 | 7.93 | 7.26 | 48338 |
| 1776810900 | 7.61 | -0.39 | -4.88 | 7.92 | 8 | 7.41 | 112971 |
| 1776724500 | 8 | 0.01 | 0.13 | 7.87 | 8.01 | 7.71 | 136506 |
| 1776465300 | 7.99 | 0.59 | 7.97 | 7.74 | 8.09 | 7.72 | 268069 |
| 1776378900 | 7.4 | 1.1 | 17.46 | 6.3 | 7.75 | 6.11 | 280295 |
| 1776292500 | 6.3 | 0.14 | 2.27 | 7.02 | 7.14 | 5.8718 | 357689 |
| 1776206100 | 6.16 | -0.06 | -0.96 | 6.22 | 6.49 | 6.09 | 804620 |
| 1776119700 | 6.22 | 1.06 | 20.54 | 5.26 | 6.22 | 5.22 | 90667 |
| 1775860500 | 5.16 | -0.73 | -12.39 | 5.9 | 5.9 | 5.0601 | 57454 |
| 1775774100 | 5.89 | 0.09 | 1.55 | 5.62 | 5.9 | 5.4678 | 27321 |
| 1775687700 | 5.8 | 0.01 | 0.17 | 5.665 | 5.945 | 5.59 | 25068 |
| 1775601300 | 5.79 | 0.17 | 3.02 | 5.6 | 5.79 | 5.04 | 32362 |
| 1775514900 | 5.62 | 0.27 | 5.05 | 5.49 | 5.62 | 5.2301 | 24151 |
| 1775169300 | 5.35 | 0.54 | 11.23 | 4.76 | 5.5 | 4.6601 | 28460 |
| 1775082900 | 4.8099999 | 0 | 0.00 | 4.82 | 5.086 | 4.7826 | 11717 |
| 1774996500 | 4.8099999 | 0.03 | 0.63 | 4.83 | 5 | 4.702 | 15314 |
| 1774910100 | 4.78 | -0.16 | -3.24 | 5.01 | 5.1227 | 4.63 | 29879 |
| 1774650900 | 4.94 | -0.16 | -3.14 | 5.29 | 5.29 | 4.91 | 45064 |
| 1774564500 | 5.1 | 0.1 | 2.00 | 4.97 | 5.2699999 | 4.97 | 40328 |
| 1774478100 | 5 | 0.14 | 2.88 | 5 | 5.18 | 4.95 | 39612 |
| 1774391700 | 4.86 | 0.03 | 0.62 | 4.85 | 5.0599999 | 4.85 | 43255 |
| 1774305300 | 4.83 | -0.54 | -10.06 | 5.37 | 5.545 | 4.83 | 87145 |
| 1774046100 | 5.37 | -0.2 | -3.50 | 5.61 | 5.99 | 5.37 | 46588 |
| 1773959700 | 5.565 | -0.08 | -1.33 | 5.63 | 5.8099999 | 5.53 | 46371 |
| 1773873300 | 5.64 | -0.01 | -0.18 | 5.61 | 5.94 | 5.55 | 54097 |
| 1773786900 | 5.65 | -0.14 | -2.42 | 5.75 | 6.025 | 5.6 | 57736 |
| 1773700500 | 5.79 | -0.22 | -3.66 | 6.14 | 6.14 | 5.78 | 41245 |
| 1773441300 | 6.01 | -0.04 | -0.66 | 6.08 | 6.25 | 5.84 | 52184 |
| 1773354900 | 6.05 | -0.26 | -4.12 | 6.25 | 6.5161 | 5.93 | 64568 |
| 1773268500 | 6.3099999 | 0.44 | 7.50 | 6.045 | 6.54 | 6.0121 | 67265 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
