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, 2020 6.070 6.140 5.860 5.900 2,634,700 -0.19(-3.12%)
Jan 30, 2020 6.310 6.370 6.030 6.090 3,008,515 -0.28(-4.40%)
Jan 29, 2020 6.490 6.700 6.330 6.370 8,242,283 -0.09(-1.39%)
Jan 28, 2020 6.490 6.590 6.370 6.460 3,474,091 +0.04(+0.62%)
Jan 27, 2020 6.210 6.500 6.040 6.420 6,975,640 +0.14(+2.23%)
Jan 24, 2020 6.360 6.375 6.225 6.280 1,904,400 -0.06(-0.95%)
Jan 23, 2020 6.240 6.430 6.160 6.340 1,197,267 +0.09(+1.44%)
Jan 22, 2020 6.390 6.630 6.210 6.250 3,236,004 -0.10(-1.57%)
Jan 21, 2020 6.170 6.400 6.110 6.350 2,240,978 +0.18(+2.92%)
Jan 17, 2020 6.230 6.250 6.110 6.170 1,281,400 -0.05(-0.80%)
Jan 16, 2020 6.280 6.290 6.160 6.220 2,339,446 +0.07(+1.14%)
Jan 15, 2020 5.970 6.260 5.970 6.150 2,737,918 +0.28(+4.77%)
Jan 14, 2020 5.850 5.960 5.730 5.870 1,336,917 +0.04(+0.69%)
Jan 13, 2020 5.650 5.840 5.570 5.830 2,073,741 +0.22(+3.92%)
Jan 10, 2020 5.820 5.830 5.560 5.610 1,917,500 -0.14(-2.43%)
Jan 09, 2020 5.970 5.970 5.720 5.750 3,266,758 -0.23(-3.85%)
Jan 08, 2020 6.210 6.220 5.705 5.980 7,539,052 -0.34(-5.38%)
Jan 07, 2020 6.390 6.390 6.220 6.320 2,113,634 +0.04(+0.64%)
Jan 06, 2020 6.210 6.390 6.110 6.280 1,912,005 +0.07(+1.13%)
Jan 03, 2020 6.020 6.300 5.985 6.210 2,820,300 +0.14(+2.31%)
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.