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, 2019 6.140 6.180 5.810 5.930 2,769,469 -0.21(-3.42%)
Oct 30, 2019 5.950 6.150 5.900 6.140 2,605,747 +0.18(+3.02%)
Oct 29, 2019 5.850 5.960 5.680 5.960 2,594,040 +0.12(+2.05%)
Oct 28, 2019 5.860 5.940 5.770 5.840 2,724,673 +0.02(+0.34%)
Oct 25, 2019 5.740 5.850 5.570 5.820 3,541,600 +0.05(+0.87%)
Oct 24, 2019 5.910 5.990 5.740 5.770 2,595,536 -0.12(-2.04%)
Oct 23, 2019 5.900 6.190 5.850 5.890 5,546,874 -0.04(-0.67%)
Oct 22, 2019 5.900 6.020 5.820 5.930 2,836,727 +0.02(+0.34%)
Oct 21, 2019 5.840 6.010 5.840 5.910 2,912,300 +0.08(+1.37%)
Oct 18, 2019 5.930 5.980 5.760 5.830 4,964,400 -0.05(-0.85%)
Oct 17, 2019 6.000 6.010 5.870 5.880 26,694,820 -0.08(-1.34%)
Oct 16, 2019 6.000 6.050 5.880 5.960 7,188,062 -0.04(-0.67%)
Oct 15, 2019 6.000 6.210 5.830 6.000 14,804,180 +0.50(+9.09%)
Oct 14, 2019 5.460 5.540 5.360 5.500 1,497,687 +0.03(+0.55%)
Oct 11, 2019 5.390 5.660 5.390 5.470 1,742,900 +0.12(+2.24%)
Oct 10, 2019 5.280 5.410 5.240 5.350 1,226,541 +0.09(+1.71%)
Oct 09, 2019 5.380 5.390 5.220 5.260 1,787,085 -0.08(-1.50%)
Oct 08, 2019 5.350 5.360 5.190 5.340 2,102,972 -0.04(-0.74%)
Oct 07, 2019 5.500 5.500 5.200 5.380 2,853,508 -0.12(-2.18%)
Oct 04, 2019 5.350 5.510 5.203 5.500 2,499,700 +0.17(+3.19%)
Oct 03, 2019 5.220 5.470 5.130 5.330 3,640,299 +0.09(+1.72%)
Oct 02, 2019 5.240 5.320 5.030 5.240 3,236,609 -0.02(-0.38%)
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.