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 (%)
Jul 29, 2016 2.320 2.380 2.310 2.340 1,232,859 -0.01(-0.43%)
Jul 28, 2016 2.340 2.400 2.300 2.350 1,389,647 -0.05(-2.08%)
Jul 27, 2016 2.430 2.435 2.355 2.400 1,047,178 +0.01(+0.42%)
Jul 26, 2016 2.440 2.500 2.380 2.390 1,300,311 -0.08(-3.24%)
Jul 25, 2016 2.580 2.580 2.430 2.470 2,293,370 -0.09(-3.52%)
Jul 22, 2016 2.570 2.590 2.480 2.560 2,307,844 -0.02(-0.78%)
Jul 21, 2016 2.720 2.722 2.560 2.580 2,173,877 -0.06(-2.27%)
Jul 20, 2016 2.700 2.710 2.590 2.640 2,323,310 +0.00(+0.00%)
Jul 19, 2016 2.950 2.950 2.610 2.640 5,505,876 -0.22(-7.69%)
Jul 18, 2016 2.580 2.920 2.520 2.860 9,556,928 +0.30(+11.72%)
Jul 15, 2016 2.500 2.575 2.450 2.560 2,405,316 +0.07(+2.81%)
Jul 14, 2016 2.500 2.530 2.460 2.490 1,697,868 +0.01(+0.40%)
Jul 13, 2016 2.490 2.500 2.440 2.480 1,232,643 -0.01(-0.40%)
Jul 12, 2016 2.440 2.500 2.430 2.490 1,294,711 +0.06(+2.47%)
Jul 11, 2016 2.370 2.470 2.350 2.430 2,374,848 +0.08(+3.40%)
Jul 08, 2016 2.300 2.360 2.300 2.350 1,124,704 +0.05(+2.17%)
Jul 07, 2016 2.240 2.310 2.221 2.300 1,262,114 +0.02(+0.88%)
Jul 05, 2016 2.280 2.310 2.222 2.280 1,365,585 +0.01(+0.44%)
Jul 01, 2016 2.200 2.270 2.270 2.270 2,080,000 +0.07(+3.18%)
Jun 30, 2016 2.210 2.230 2.150 2.200 1,306,162 +0.02(+0.92%)
Jun 29, 2016 2.150 2.220 2.100 2.180 1,360,606 +0.07(+3.32%)
Jun 28, 2016 2.210 2.242 2.090 2.110 2,495,277 -0.07(-3.21%)
Jun 27, 2016 2.290 2.300 2.170 2.180 2,533,832 -0.14(-6.03%)
Jun 24, 2016 2.260 2.330 2.190 2.320 3,944,158 -0.07(-2.93%)
Jun 23, 2016 2.290 2.390 2.290 2.390 1,043,478 +0.10(+4.37%)
Jun 22, 2016 2.320 2.370 2.280 2.290 889,581 -0.03(-1.29%)
Jun 21, 2016 2.420 2.430 2.320 2.320 902,768 -0.06(-2.52%)
Jun 20, 2016 2.320 2.400 2.315 2.380 1,272,718 +0.08(+3.48%)
Jun 17, 2016 2.330 2.340 2.280 2.300 1,240,520 -0.04(-1.71%)
Jun 16, 2016 2.320 2.360 2.240 2.340 909,156 +0.00(+0.00%)
Jun 15, 2016 2.260 2.385 2.250 2.340 1,213,094 +0.08(+3.54%)
Jun 14, 2016 2.210 2.265 2.200 2.260 1,034,805 +0.04(+1.80%)
Jun 13, 2016 2.250 2.280 2.200 2.220 1,861,647 -0.04(-1.77%)
Jun 10, 2016 2.290 2.300 2.250 2.260 889,052 -0.04(-1.74%)
Jun 09, 2016 2.310 2.340 2.290 2.300 991,349 -0.03(-1.29%)
Jun 08, 2016 2.350 2.370 2.320 2.330 776,492 -0.01(-0.43%)
Jun 07, 2016 2.340 2.390 2.330 2.340 788,870 +0.00(+0.00%)
Jun 06, 2016 2.380 2.390 2.330 2.340 1,189,453 -0.04(-1.68%)
Jun 03, 2016 2.410 2.415 2.350 2.380 717,044 -0.03(-1.24%)
Jun 02, 2016 2.360 2.410 2.330 2.410 1,790,371 +0.05(+2.12%)
Jun 01, 2016 2.400 2.440 2.350 2.360 1,396,745 -0.03(-1.26%)
May 31, 2016 2.400 2.480 2.380 2.390 1,341,110 +0.00(+0.00%)
May 27, 2016 2.390 2.390 2.390 2.390 1,442,100 +0.00(+0.00%)
May 26, 2016 2.460 2.460 2.360 2.390 1,375,491 -0.07(-2.85%)
May 25, 2016 2.490 2.500 2.370 2.460 1,766,014 -0.04(-1.60%)
May 24, 2016 2.470 2.560 2.450 2.500 1,927,123 +0.06(+2.46%)
May 23, 2016 2.500 2.580 2.430 2.440 1,543,375 -0.04(-1.61%)
May 20, 2016 2.490 2.550 2.470 2.480 1,017,483 +0.00(+0.00%)
May 19, 2016 2.450 2.530 2.380 2.480 2,839,595 +0.14(+5.98%)
May 18, 2016 2.350 2.390 2.320 2.340 674,544 -0.02(-0.85%)
May 17, 2016 2.440 2.500 2.330 2.360 1,624,475 -0.09(-3.67%)
May 16, 2016 2.300 2.450 2.290 2.450 1,686,492 +0.16(+6.99%)
May 13, 2016 2.300 2.365 2.270 2.290 1,094,019 -0.01(-0.43%)
May 12, 2016 2.340 2.375 2.250 2.300 1,241,489 -0.03(-1.29%)
May 11, 2016 2.350 2.390 2.300 2.330 1,339,749 -0.03(-1.27%)
May 10, 2016 2.280 2.380 2.270 2.360 1,518,172 +0.09(+3.96%)
May 09, 2016 2.250 2.300 2.250 2.270 1,218,720 +0.01(+0.44%)
May 06, 2016 2.300 2.310 2.235 2.260 1,382,798 -0.02(-0.88%)
May 05, 2016 2.380 2.390 2.250 2.280 2,562,207 -0.02(-0.87%)
May 04, 2016 2.290 2.300 2.130 2.300 9,168,369 -0.37(-13.86%)
May 03, 2016 2.740 2.810 2.650 2.670 3,171,170 -0.05(-1.84%)
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.