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 (%)
Feb 28, 2019 8.810 9.070 8.760 8.980 1,438,065 +0.15(+1.70%)
Feb 27, 2019 8.520 8.930 8.520 8.830 1,990,762 +0.27(+3.15%)
Feb 26, 2019 8.580 8.590 8.290 8.560 3,573,312 -0.03(-0.35%)
Feb 25, 2019 8.980 9.060 8.480 8.590 3,566,907 -0.36(-4.02%)
Feb 22, 2019 9.110 9.270 8.825 8.950 1,912,400 -0.15(-1.65%)
Feb 21, 2019 9.120 9.180 8.860 9.100 1,596,036 -0.06(-0.66%)
Feb 20, 2019 9.520 9.620 9.100 9.160 2,130,663 -0.33(-3.48%)
Feb 19, 2019 9.530 9.590 9.400 9.490 1,053,060 -0.04(-0.42%)
Feb 15, 2019 9.560 9.590 9.400 9.530 1,081,500 +0.00(+0.00%)
Feb 14, 2019 9.320 9.630 9.310 9.530 1,751,242 +0.17(+1.82%)
Feb 13, 2019 9.520 9.680 9.350 9.360 1,562,827 -0.16(-1.68%)
Feb 12, 2019 9.380 9.560 9.290 9.520 1,915,486 +0.22(+2.37%)
Feb 11, 2019 9.520 9.580 9.220 9.300 2,166,626 -0.19(-2.00%)
Feb 08, 2019 8.960 9.540 8.820 9.490 2,763,700 +0.54(+6.03%)
Feb 07, 2019 8.820 8.960 8.610 8.950 2,708,873 +0.03(+0.34%)
Feb 06, 2019 8.800 9.050 8.750 8.920 3,480,788 +0.07(+0.79%)
Feb 05, 2019 9.050 9.180 8.500 8.850 8,320,209 -1.35(-13.24%)
Feb 04, 2019 9.990 10.41 9.980 10.20 4,703,585 +0.28(+2.82%)
Feb 01, 2019 9.780 9.930 9.720 9.920 1,479,400 +0.18(+1.85%)
Jan 31, 2019 9.470 9.810 9.460 9.740 2,146,325 +0.29(+3.07%)
Jan 30, 2019 9.410 9.560 9.220 9.450 1,694,247 +0.14(+1.50%)
Jan 29, 2019 9.200 9.430 9.060 9.310 1,915,567 +0.08(+0.87%)
Jan 28, 2019 9.240 9.340 9.070 9.230 1,729,237 -0.10(-1.07%)
Jan 25, 2019 9.380 9.420 9.130 9.330 1,623,000 +0.02(+0.21%)
Jan 24, 2019 9.090 9.380 9.070 9.310 1,731,817 +0.19(+2.08%)
Jan 23, 2019 9.350 9.480 8.930 9.120 2,239,045 -0.17(-1.83%)
Jan 22, 2019 9.600 9.620 9.100 9.290 2,591,189 -0.40(-4.13%)
Jan 18, 2019 9.640 9.780 9.555 9.690 2,032,100 +0.13(+1.36%)
Jan 17, 2019 9.340 9.650 9.310 9.560 2,131,174 +0.14(+1.49%)
Jan 16, 2019 9.520 9.600 9.150 9.420 1,975,181 -0.08(-0.84%)
Jan 15, 2019 9.280 9.540 9.230 9.500 1,501,586 +0.33(+3.60%)
Jan 14, 2019 9.300 9.505 9.160 9.170 3,059,085 -0.21(-2.24%)
Jan 11, 2019 9.260 9.730 9.115 9.380 4,945,000 +0.29(+3.19%)
Jan 10, 2019 8.820 9.100 8.720 9.090 1,959,456 +0.19(+2.13%)
Jan 09, 2019 9.000 9.080 8.775 8.900 2,620,510 -0.03(-0.34%)
Jan 08, 2019 8.550 8.950 8.450 8.930 2,866,113 +0.46(+5.43%)
Jan 07, 2019 7.960 8.560 7.890 8.470 4,194,315 +0.58(+7.35%)
Jan 04, 2019 7.640 7.990 7.510 7.890 2,189,300 +0.34(+4.50%)
Jan 03, 2019 7.640 7.790 7.430 7.550 2,010,886 -0.21(-2.71%)
Jan 02, 2019 7.910 8.030 7.660 7.760 2,122,125 -0.31(-3.84%)
Dec 31, 2018 8.050 8.160 7.890 8.070 1,556,900 +0.10(+1.25%)
Dec 28, 2018 7.920 8.190 7.700 7.970 2,479,900 +0.10(+1.27%)
Dec 27, 2018 7.380 7.890 7.350 7.870 1,865,402 +0.41(+5.50%)
Dec 26, 2018 7.160 7.480 6.915 7.460 1,779,320 +0.36(+5.07%)
Dec 24, 2018 6.950 7.200 6.810 7.100 1,781,000 -0.04(-0.56%)
Dec 21, 2018 7.840 7.880 7.110 7.140 3,176,300 -0.58(-7.51%)
Dec 20, 2018 7.880 8.030 7.360 7.720 2,878,258 -0.15(-1.91%)
Dec 19, 2018 7.870 8.150 7.820 7.870 2,131,180 +0.05(+0.64%)
Dec 18, 2018 7.740 7.900 7.680 7.820 1,251,813 +0.11(+1.43%)
Dec 17, 2018 7.870 7.980 7.640 7.710 1,734,039 -0.16(-2.03%)
Dec 14, 2018 7.690 7.925 7.610 7.870 1,512,800 +0.13(+1.68%)
Dec 13, 2018 8.170 8.220 7.740 7.740 1,858,259 -0.38(-4.68%)
Dec 12, 2018 8.150 8.280 8.060 8.120 2,660,198 +0.04(+0.50%)
Dec 11, 2018 7.690 8.200 7.570 8.080 4,769,630 +0.55(+7.30%)
Dec 10, 2018 7.100 7.680 7.090 7.530 2,448,115 +0.45(+6.36%)
Dec 07, 2018 7.350 7.530 7.010 7.080 1,726,600 -0.32(-4.32%)
Dec 06, 2018 7.100 7.430 6.950 7.400 2,704,938 +0.19(+2.64%)
Dec 04, 2018 7.490 7.700 7.170 7.210 3,575,900 -0.29(-3.87%)
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.