Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.980 1.990 1.860 1.980 1,923,013 -0.01(-0.50%)
Oct 28, 2016 2.000 2.030 1.980 1.990 1,016,699 -0.02(-1.00%)
Oct 27, 2016 2.030 2.050 2.010 2.010 534,385 -0.02(-0.99%)
Oct 26, 2016 2.030 2.060 2.030 2.030 572,021 +0.03(+1.50%)
Oct 25, 2016 2.050 2.060 2.000 2.000 577,490 -0.05(-2.44%)
Oct 24, 2016 2.020 2.070 2.010 2.050 678,673 +0.04(+1.99%)
Oct 21, 2016 2.010 2.040 1.990 2.010 764,660 -0.01(-0.50%)
Oct 20, 2016 2.050 2.060 2.000 2.020 889,659 -0.03(-1.46%)
Oct 19, 2016 2.050 2.080 2.000 2.050 1,692,412 -0.01(-0.49%)
Oct 18, 2016 2.030 2.080 2.025 2.060 843,383 +0.04(+1.98%)
Oct 17, 2016 2.050 2.050 2.010 2.020 773,563 -0.02(-0.98%)
Oct 14, 2016 2.060 2.080 2.000 2.040 1,262,445 -0.02(-0.97%)
Oct 13, 2016 2.100 2.110 2.010 2.060 1,288,212 -0.05(-2.37%)
Oct 12, 2016 2.130 2.140 2.090 2.110 653,874 -0.02(-0.94%)
Oct 11, 2016 2.190 2.210 2.090 2.130 1,584,352 -0.05(-2.29%)
Oct 10, 2016 2.200 2.210 2.165 2.180 771,081 -0.01(-0.46%)
Oct 07, 2016 2.220 2.260 2.190 2.190 612,801 -0.04(-1.79%)
Oct 06, 2016 2.230 2.250 2.210 2.230 507,203 +0.00(+0.00%)
Oct 05, 2016 2.210 2.250 2.190 2.230 1,071,610 +0.03(+1.36%)
Oct 04, 2016 2.230 2.251 2.190 2.200 1,016,795 -0.01(-0.45%)
Oct 03, 2016 2.240 2.250 2.190 2.210 1,119,071 -0.03(-1.34%)
Sep 30, 2016 2.180 2.250 2.160 2.240 906,908 +0.06(+2.75%)
Sep 29, 2016 2.220 2.250 2.160 2.180 1,239,501 -0.04(-1.80%)
Sep 28, 2016 2.220 2.260 2.190 2.220 1,162,771 +0.00(+0.00%)
Sep 27, 2016 2.180 2.240 2.180 2.220 1,003,617 +0.03(+1.37%)
Sep 26, 2016 2.220 2.230 2.185 2.190 706,402 -0.03(-1.35%)
Sep 23, 2016 2.200 2.230 2.190 2.220 664,799 +0.01(+0.45%)
Sep 22, 2016 2.200 2.225 2.180 2.210 736,101 +0.01(+0.45%)
Sep 21, 2016 2.170 2.210 2.140 2.200 1,210,722 +0.03(+1.38%)
Sep 20, 2016 2.200 2.200 2.160 2.170 858,006 -0.03(-1.36%)
Sep 19, 2016 2.230 2.270 2.180 2.200 950,521 -0.02(-0.90%)
Sep 16, 2016 2.210 2.220 2.150 2.220 2,019,558 +0.01(+0.45%)
Sep 15, 2016 2.190 2.230 2.160 2.210 1,502,156 +0.03(+1.38%)
Sep 14, 2016 2.280 2.300 2.160 2.180 2,342,779 -0.09(-3.96%)
Sep 13, 2016 2.260 2.310 2.180 2.270 2,437,751 -0.02(-0.87%)
Sep 12, 2016 2.260 2.290 2.220 2.290 1,101,428 +0.01(+0.44%)
Sep 09, 2016 2.310 2.340 2.260 2.280 1,552,263 -0.05(-2.15%)
Sep 08, 2016 2.290 2.360 2.260 2.330 1,191,679 +0.03(+1.30%)
Sep 07, 2016 2.320 2.350 2.300 2.300 979,048 -0.04(-1.71%)
Sep 06, 2016 2.340 2.350 2.300 2.340 1,084,198 +0.02(+0.86%)
Sep 02, 2016 2.300 2.320 2.320 2.320 938,900 +0.02(+0.87%)
Sep 01, 2016 2.350 2.350 2.250 2.300 2,094,555 -0.05(-2.13%)
Aug 31, 2016 2.330 2.360 2.300 2.350 1,528,383 -0.01(-0.42%)
Aug 30, 2016 2.340 2.370 2.310 2.360 1,101,649 +0.00(+0.00%)
Aug 29, 2016 2.300 2.380 2.290 2.360 1,218,933 +0.02(+0.85%)
Aug 26, 2016 2.280 2.390 2.280 2.340 1,324,291 +0.06(+2.63%)
Aug 25, 2016 2.290 2.317 2.270 2.280 1,130,842 -0.02(-0.87%)
Aug 24, 2016 2.250 2.340 2.250 2.300 2,192,044 +0.03(+1.32%)
Aug 23, 2016 2.220 2.295 2.220 2.270 1,634,501 +0.01(+0.44%)
Aug 22, 2016 2.230 2.320 2.190 2.260 2,546,190 -0.01(-0.44%)
Aug 19, 2016 2.210 2.280 2.160 2.270 1,929,624 +0.07(+3.18%)
Aug 18, 2016 2.170 2.240 2.160 2.200 1,088,324 +0.02(+0.92%)
Aug 17, 2016 2.220 2.230 2.160 2.180 1,375,187 -0.03(-1.36%)
Aug 16, 2016 2.240 2.250 2.190 2.210 1,369,434 -0.05(-2.21%)
Aug 15, 2016 2.170 2.260 2.160 2.260 1,867,223 +0.10(+4.63%)
Aug 12, 2016 2.160 2.180 2.140 2.160 1,050,112 -0.01(-0.46%)
Aug 11, 2016 2.140 2.200 2.140 2.170 1,183,817 +0.03(+1.40%)
Aug 10, 2016 2.240 2.240 2.130 2.140 1,783,811 -0.07(-3.17%)
Aug 09, 2016 2.260 2.260 2.190 2.210 932,597 -0.03(-1.34%)
Aug 08, 2016 2.230 2.270 2.180 2.240 1,525,155 +0.01(+0.45%)
Aug 05, 2016 2.200 2.270 2.195 2.230 2,196,914 +0.04(+1.83%)
Aug 04, 2016 2.260 2.280 2.120 2.190 2,450,783 -0.04(-1.79%)
Aug 03, 2016 2.150 2.240 2.050 2.230 3,497,635 -0.06(-2.62%)
Aug 02, 2016 2.410 2.445 2.240 2.290 7,737,738 -0.13(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.