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, 2012 2.850 2.890 2.810 2.860 914,416 -0.01(-0.35%)
Nov 29, 2012 2.850 2.900 2.760 2.870 2,083,244 +0.10(+3.61%)
Nov 28, 2012 2.520 2.800 2.460 2.770 1,829,784 +0.23(+9.06%)
Nov 27, 2012 2.700 2.750 2.530 2.540 1,192,145 -0.16(-5.93%)
Nov 26, 2012 2.470 2.710 2.440 2.700 1,438,754 +0.22(+8.87%)
Nov 23, 2012 2.500 2.520 2.430 2.480 539,310 +0.05(+2.06%)
Nov 21, 2012 2.500 2.530 2.400 2.430 1,021,360 -0.04(-1.62%)
Nov 20, 2012 2.470 2.570 2.370 2.470 3,415,077 +0.17(+7.39%)
Nov 19, 2012 2.220 2.330 2.160 2.300 1,546,494 +0.18(+8.49%)
Nov 16, 2012 2.140 2.190 1.990 2.120 3,071,739 -0.01(-0.47%)
Nov 15, 2012 2.150 2.220 2.100 2.130 1,629,910 -0.01(-0.47%)
Nov 14, 2012 2.270 2.380 2.120 2.140 2,442,495 -0.12(-5.31%)
Nov 13, 2012 2.200 2.290 2.070 2.260 3,421,774 +0.05(+2.26%)
Nov 12, 2012 2.260 2.340 2.200 2.210 2,998,568 -0.05(-2.21%)
Nov 09, 2012 2.190 2.330 2.170 2.260 1,925,793 +0.06(+2.73%)
Nov 08, 2012 2.340 2.390 2.180 2.200 2,817,632 -0.13(-5.58%)
Nov 07, 2012 2.450 2.480 2.250 2.330 3,368,471 -0.12(-4.90%)
Nov 06, 2012 2.515 2.590 2.390 2.450 3,388,315 -0.07(-2.78%)
Nov 05, 2012 2.550 2.670 2.480 2.520 3,639,174 -0.04(-1.56%)
Nov 02, 2012 2.690 2.800 2.480 2.560 8,939,236 -0.70(-21.47%)
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.