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, 2020 7.800 7.970 7.685 7.800 1,508,526 -0.11(-1.39%)
Apr 29, 2020 7.880 7.990 7.590 7.910 1,991,045 +0.17(+2.20%)
Apr 28, 2020 8.330 8.340 7.720 7.740 2,628,414 -0.51(-6.18%)
Apr 27, 2020 8.140 8.350 8.010 8.250 2,226,314 +0.23(+2.87%)
Apr 24, 2020 8.070 8.080 7.910 8.020 1,718,700 +0.02(+0.25%)
Apr 23, 2020 7.910 8.100 7.850 8.000 1,669,322 +0.07(+0.88%)
Apr 22, 2020 8.150 8.170 7.830 7.930 3,515,961 -0.08(-1.00%)
Apr 21, 2020 7.890 8.070 7.520 8.010 6,338,920 +0.10(+1.26%)
Apr 20, 2020 7.670 8.270 7.650 7.910 3,931,927 +0.16(+2.06%)
Apr 17, 2020 7.580 7.760 7.290 7.750 3,552,300 +0.28(+3.75%)
Apr 16, 2020 7.110 7.470 7.080 7.470 3,302,423 +0.47(+6.71%)
Apr 15, 2020 6.770 7.040 6.610 7.000 3,079,298 +0.14(+2.04%)
Apr 14, 2020 6.370 7.110 6.330 6.860 4,775,862 +0.62(+9.94%)
Apr 13, 2020 5.650 6.280 5.630 6.240 3,233,888 +0.60(+10.64%)
Apr 09, 2020 5.770 5.790 5.610 5.640 3,381,200 -0.03(-0.53%)
Apr 08, 2020 5.990 6.010 5.500 5.670 6,649,455 -0.47(-7.65%)
Apr 07, 2020 6.010 6.230 5.960 6.140 2,821,202 +0.12(+1.99%)
Apr 06, 2020 6.020 6.200 5.920 6.020 2,681,830 +0.10(+1.69%)
Apr 03, 2020 6.050 6.205 5.750 5.920 3,029,000 -0.31(-4.98%)
Apr 02, 2020 6.000 6.270 6.000 6.230 1,783,696 +0.18(+2.98%)
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.