Recent Quotes (30 days)

You have no recent quotes
chg | %

Gameloft SE historical prices

   Watch this stock

Historical chart

    6.44 
    5.36 
    4.28 
 Feb 13, 2015 Feb 10, 2016 
Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 4.61 4.84 4.61 4.75 183,833
Feb 9, 2016 4.60 4.65 4.55 4.61 375,249
Feb 8, 2016 4.83 4.84 4.60 4.63 499,459
Feb 5, 2016 4.78 4.93 4.76 4.81 268,978
Feb 4, 2016 4.97 4.97 4.80 4.80 498,215
Feb 3, 2016 4.89 5.04 4.83 4.85 276,087
Feb 2, 2016 5.20 5.21 4.85 4.87 192,888
Feb 1, 2016 5.19 5.25 5.08 5.17 163,791
Jan 29, 2016 5.27 5.42 5.03 5.06 293,626
Jan 28, 2016 5.09 5.32 5.09 5.16 132,582
Jan 27, 2016 5.29 5.40 5.08 5.15 136,267
Jan 26, 2016 5.25 5.34 5.12 5.27 129,757
Jan 25, 2016 5.09 5.35 4.99 5.34 261,331
Jan 22, 2016 5.00 5.14 4.94 5.01 150,835
Jan 21, 2016 4.81 4.96 4.75 4.90 194,903
Jan 20, 2016 5.01 5.05 4.77 4.80 471,430
Jan 19, 2016 4.95 5.18 4.95 5.18 138,030
Jan 18, 2016 5.01 5.16 4.79 4.88 235,662
Jan 15, 2016 5.27 5.44 5.00 5.10 343,285
Jan 14, 2016 5.29 5.50 5.22 5.36 509,322
Jan 13, 2016 5.50 5.63 5.31 5.40 361,101
Jan 12, 2016 5.06 5.63 4.96 5.49 499,030
Jan 11, 2016 5.39 5.39 5.00 5.00 609,266
Jan 8, 2016 5.75 5.75 5.45 5.46 251,006
Jan 7, 2016 5.54 5.80 5.45 5.72 409,010
Jan 6, 2016 5.98 5.99 5.54 5.67 310,038
Jan 5, 2016 6.02 6.12 5.92 5.96 144,968
Jan 4, 2016 6.00 6.17 5.94 6.03 187,029
Dec 31, 2015 6.15 6.17 6.06 6.06 27,682
Dec 30, 2015 6.22 6.23 6.10 6.20 75,365