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 29, 2016 2.710 2.730 2.600 2.670 1,662,114 -0.04(-1.48%)
Apr 28, 2016 2.750 2.820 2.680 2.710 1,766,859 -0.04(-1.45%)
Apr 27, 2016 2.790 2.810 2.720 2.750 1,612,441 -0.04(-1.43%)
Apr 26, 2016 2.800 2.820 2.670 2.790 2,099,865 -0.01(-0.36%)
Apr 25, 2016 2.870 2.900 2.770 2.800 1,884,880 -0.07(-2.44%)
Apr 22, 2016 2.900 2.946 2.850 2.870 1,165,700 -0.03(-1.20%)
Apr 21, 2016 2.930 2.970 2.870 2.905 1,290,801 -0.03(-0.85%)
Apr 20, 2016 2.940 3.000 2.910 2.930 1,533,416 +0.01(+0.34%)
Apr 19, 2016 2.960 3.040 2.910 2.920 2,297,802 -0.03(-1.02%)
Apr 18, 2016 2.960 3.000 2.920 2.950 1,331,429 -0.01(-0.34%)
Apr 15, 2016 3.010 3.010 2.870 2.960 2,341,420 -0.06(-1.99%)
Apr 14, 2016 3.010 3.060 2.870 3.020 2,761,958 +0.00(+0.00%)
Apr 13, 2016 2.890 3.030 2.820 3.020 2,239,210 +0.14(+4.86%)
Apr 12, 2016 2.830 2.895 2.720 2.880 1,711,835 +0.06(+2.13%)
Apr 11, 2016 2.840 2.950 2.800 2.820 1,583,197 -0.04(-1.40%)
Apr 08, 2016 2.850 2.920 2.800 2.860 1,225,187 +0.03(+1.06%)
Apr 07, 2016 2.910 2.950 2.830 2.830 1,804,323 -0.12(-4.07%)
Apr 06, 2016 3.000 3.070 2.840 2.950 2,551,917 -0.04(-1.34%)
Apr 05, 2016 2.690 3.090 2.660 2.990 4,067,638 +0.29(+10.74%)
Apr 04, 2016 2.810 2.810 2.630 2.700 2,328,585 -0.10(-3.57%)
Apr 01, 2016 2.800 2.830 2.751 2.800 1,286,702 -0.02(-0.71%)
Mar 31, 2016 2.810 2.850 2.800 2.820 1,194,641 +0.02(+0.89%)
Mar 30, 2016 2.850 2.890 2.780 2.795 2,179,793 -0.02(-0.53%)
Mar 29, 2016 2.690 2.860 2.620 2.810 1,995,733 +0.12(+4.46%)
Mar 28, 2016 2.930 2.930 2.620 2.690 2,944,703 -0.24(-8.19%)
Mar 24, 2016 2.860 2.930 2.930 2.930 2,169,500 +0.07(+2.45%)
Mar 23, 2016 3.040 3.060 2.820 2.860 4,271,375 -0.22(-7.14%)
Mar 22, 2016 3.050 3.090 3.010 3.080 1,593,906 +0.01(+0.33%)
Mar 21, 2016 3.150 3.189 3.020 3.070 3,407,961 -0.09(-2.85%)
Mar 18, 2016 3.200 3.270 3.150 3.160 3,757,589 +0.02(+0.64%)
Mar 17, 2016 3.110 3.170 3.030 3.140 2,198,634 +0.01(+0.32%)
Mar 16, 2016 3.050 3.150 3.050 3.130 2,056,777 +0.08(+2.62%)
Mar 15, 2016 3.170 3.210 3.000 3.050 2,683,931 -0.17(-5.28%)
Mar 14, 2016 3.230 3.280 3.130 3.220 3,398,483 -0.02(-0.62%)
Mar 11, 2016 3.120 3.300 3.110 3.240 4,908,217 +0.16(+5.19%)
Mar 10, 2016 3.100 3.123 2.940 3.080 2,168,287 -0.02(-0.81%)
Mar 09, 2016 3.010 3.170 2.980 3.105 1,955,499 +0.10(+3.50%)
Mar 08, 2016 3.140 3.180 3.000 3.000 3,356,386 -0.19(-5.96%)
Mar 07, 2016 3.240 3.310 3.120 3.190 2,758,881 +0.01(+0.31%)
Mar 04, 2016 3.170 3.280 3.130 3.180 6,543,446 +0.03(+0.95%)
Mar 03, 2016 3.370 3.400 3.115 3.150 4,346,463 -0.24(-7.08%)
Mar 02, 2016 3.380 3.460 3.360 3.390 2,362,438 +0.07(+2.11%)
Mar 01, 2016 3.750 3.750 3.280 3.320 6,480,359 -0.39(-10.51%)
Feb 29, 2016 3.730 3.820 3.630 3.710 4,155,168 -0.13(-3.39%)
Feb 26, 2016 3.980 4.000 3.830 3.840 3,613,186 -0.08(-2.04%)
Feb 25, 2016 3.670 3.950 3.665 3.920 4,522,771 +0.23(+6.23%)
Feb 24, 2016 3.630 3.710 3.560 3.690 5,459,346 -0.02(-0.54%)
Feb 23, 2016 3.720 3.850 3.680 3.710 4,496,678 -0.07(-1.85%)
Feb 22, 2016 3.880 3.950 3.650 3.780 5,078,531 -0.12(-3.08%)
Feb 19, 2016 3.810 3.910 3.670 3.900 7,517,003 +0.16(+4.28%)
Feb 18, 2016 3.830 3.890 3.700 3.740 6,966,585 +0.16(+4.47%)
Feb 17, 2016 3.420 3.590 3.380 3.580 7,393,918 +0.20(+5.92%)
Feb 16, 2016 3.200 3.390 3.180 3.380 2,832,572 +0.22(+6.96%)
Feb 12, 2016 3.310 3.160 3.160 3.160 4,313,800 -0.11(-3.36%)
Feb 11, 2016 3.090 3.280 3.050 3.270 5,521,636 +0.25(+8.10%)
Feb 10, 2016 2.920 3.100 2.900 3.025 5,691,789 +0.13(+4.67%)
Feb 09, 2016 2.660 2.950 2.640 2.890 6,351,302 +0.19(+7.04%)
Feb 08, 2016 2.670 2.760 2.630 2.700 3,146,105 -0.04(-1.46%)
Feb 05, 2016 2.730 2.820 2.630 2.740 6,741,183 +0.07(+2.62%)
Feb 04, 2016 2.480 2.670 2.430 2.670 14,135,978 +0.66(+32.84%)
Feb 03, 2016 2.140 2.168 1.980 2.010 4,122,591 -0.06(-2.90%)
Feb 02, 2016 2.150 2.190 2.070 2.070 1,594,349 -0.13(-5.91%)
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.