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 (%)
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%)
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.