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 (%)
Apr 30, 2019 11.00 11.10 10.88 10.94 1,151,934 -0.06(-0.55%)
Apr 29, 2019 11.07 11.22 10.97 11.00 1,198,753 -0.08(-0.72%)
Apr 26, 2019 10.99 11.16 10.90 11.08 1,271,500 +0.08(+0.73%)
Apr 25, 2019 11.24 11.25 10.73 11.00 1,413,570 -0.17(-1.52%)
Apr 24, 2019 11.11 11.27 11.03 11.17 1,677,290 +0.07(+0.63%)
Apr 23, 2019 10.91 11.13 10.86 11.10 2,205,220 +0.25(+2.30%)
Apr 22, 2019 10.64 10.88 10.56 10.85 1,252,588 +0.22(+2.07%)
Apr 18, 2019 10.43 10.74 10.26 10.63 2,170,800 +0.20(+1.92%)
Apr 17, 2019 10.68 10.79 10.28 10.43 1,843,107 -0.22(-2.07%)
Apr 16, 2019 11.10 11.10 10.55 10.65 3,751,379 -0.42(-3.79%)
Apr 15, 2019 11.55 11.61 10.83 11.07 2,882,858 -0.47(-4.07%)
Apr 12, 2019 11.50 11.64 11.38 11.54 1,813,200 +0.09(+0.79%)
Apr 11, 2019 11.49 11.57 11.39 11.45 1,004,104 -0.03(-0.26%)
Apr 10, 2019 11.41 11.59 11.39 11.48 1,690,657 +0.07(+0.61%)
Apr 09, 2019 11.36 11.55 11.35 11.41 1,394,904 -0.01(-0.09%)
Apr 08, 2019 11.44 11.47 11.09 11.42 1,966,372 +0.06(+0.53%)
Apr 05, 2019 11.44 11.75 11.29 11.36 3,170,400 -0.02(-0.18%)
Apr 04, 2019 11.39 11.55 11.19 11.38 2,335,154 +0.06(+0.53%)
Apr 03, 2019 11.40 11.56 11.21 11.32 2,826,593 +0.04(+0.35%)
Apr 02, 2019 10.93 11.31 10.74 11.28 2,902,096 +0.35(+3.20%)
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.