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 (%)
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%)
May 02, 2016 2.660 2.730 2.610 2.720 1,455,453 +0.05(+1.87%)
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%)
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.