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 (%)
Oct 31, 2008 0.9200 0.9700 0.8700 0.8900 285,766 -0.07(-7.29%)
Oct 30, 2008 1.000 1.130 0.9600 0.9600 12,151 -0.04(-4.00%)
Oct 29, 2008 1.050 1.090 1.000 1.000 140,025 -0.05(-4.76%)
Oct 28, 2008 1.130 1.130 1.010 1.050 60,970 -0.07(-6.25%)
Oct 27, 2008 1.290 1.290 1.120 1.120 3,900 -0.03(-2.61%)
Oct 24, 2008 1.140 1.150 1.120 1.150 7,600 -0.03(-2.54%)
Oct 23, 2008 1.150 1.220 1.150 1.180 20,900 -0.03(-2.48%)
Oct 22, 2008 1.210 1.240 1.200 1.210 88,740 -0.04(-3.20%)
Oct 21, 2008 1.200 1.260 1.200 1.250 34,440 -0.01(-0.79%)
Oct 20, 2008 1.210 1.300 1.200 1.260 22,257 +0.04(+3.28%)
Oct 17, 2008 1.390 1.390 1.220 1.220 18,215 -0.10(-7.58%)
Oct 16, 2008 1.380 1.400 1.220 1.320 34,098 -0.07(-5.04%)
Oct 15, 2008 1.360 1.400 1.340 1.390 15,637 +0.05(+3.73%)
Oct 14, 2008 1.390 1.490 1.200 1.340 29,500 -0.02(-1.47%)
Oct 13, 2008 1.040 1.360 1.040 1.360 127,224 +0.32(+30.77%)
Oct 10, 2008 1.050 1.100 1.010 1.040 18,097 -0.04(-3.70%)
Oct 09, 2008 1.160 1.160 1.080 1.080 69,766 -0.10(-8.47%)
Oct 08, 2008 1.280 1.330 1.050 1.180 104,424 -0.16(-11.94%)
Oct 07, 2008 1.490 1.500 1.340 1.340 23,203 -0.13(-8.84%)
Oct 06, 2008 1.650 1.650 1.460 1.470 27,884 -0.30(-16.95%)
Oct 03, 2008 1.790 1.910 1.680 1.770 42,568 -0.08(-4.32%)
Oct 02, 2008 1.940 1.990 1.850 1.850 15,695 -0.15(-7.50%)
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.