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 (%)
Nov 30, 2011 2.970 3.140 2.840 3.090 1,959,276 +0.30(+10.75%)
Nov 29, 2011 2.810 2.930 2.770 2.790 841,608 -0.01(-0.36%)
Nov 28, 2011 2.850 2.930 2.740 2.800 1,174,176 +0.09(+3.32%)
Nov 25, 2011 2.770 2.780 2.550 2.710 1,005,418 -0.07(-2.52%)
Nov 23, 2011 2.850 2.910 2.730 2.780 975,423 -0.13(-4.47%)
Nov 22, 2011 2.900 3.030 2.830 2.910 834,531 +0.01(+0.34%)
Nov 21, 2011 2.970 3.020 2.820 2.900 1,368,553 -0.16(-5.23%)
Nov 18, 2011 3.100 3.250 3.030 3.060 1,340,551 +0.05(+1.66%)
Nov 17, 2011 3.080 3.150 3.000 3.010 796,577 -0.08(-2.59%)
Nov 16, 2011 3.080 3.150 3.000 3.090 1,130,158 -0.03(-0.96%)
Nov 15, 2011 3.140 3.280 3.080 3.120 1,023,923 -0.13(-4.00%)
Nov 14, 2011 3.270 3.370 3.200 3.250 739,196 -0.10(-2.99%)
Nov 11, 2011 3.320 3.380 3.211 3.350 755,024 +0.10(+3.08%)
Nov 10, 2011 3.350 3.350 3.130 3.250 967,640 +0.00(+0.00%)
Nov 09, 2011 3.320 3.470 3.220 3.250 1,332,317 -0.22(-6.34%)
Nov 08, 2011 3.510 3.580 3.450 3.470 897,261 +0.02(+0.58%)
Nov 07, 2011 3.550 3.640 3.300 3.450 779,381 -0.05(-1.43%)
Nov 04, 2011 3.420 3.540 3.230 3.500 1,939,846 -0.16(-4.37%)
Nov 03, 2011 3.670 3.700 3.360 3.660 2,624,080 +0.00(+0.00%)
Nov 02, 2011 3.330 3.680 3.260 3.660 3,739,416 +0.44(+13.66%)
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.