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, 2017 3.940 4.000 3.840 3.910 4,280,499 -0.06(-1.51%)
Nov 29, 2017 4.230 4.280 3.920 3.970 4,912,994 -0.29(-6.81%)
Nov 28, 2017 4.320 4.370 4.210 4.260 3,953,095 -0.05(-1.16%)
Nov 27, 2017 4.310 4.390 4.250 4.310 3,175,397 +0.00(+0.00%)
Nov 24, 2017 4.380 4.440 4.295 4.310 2,493,311 -0.06(-1.37%)
Nov 22, 2017 4.310 4.390 4.276 4.370 3,885,932 +0.10(+2.34%)
Nov 21, 2017 4.280 4.490 4.240 4.270 6,234,485 -0.01(-0.23%)
Nov 20, 2017 4.080 4.310 3.980 4.280 5,927,078 +0.18(+4.39%)
Nov 17, 2017 4.100 4.170 4.000 4.100 4,925,888 +0.01(+0.24%)
Nov 16, 2017 3.890 4.100 3.888 4.090 4,650,525 +0.22(+5.68%)
Nov 15, 2017 3.940 3.960 3.850 3.870 4,257,993 -0.10(-2.52%)
Nov 14, 2017 3.890 3.999 3.810 3.970 4,573,637 -0.01(-0.25%)
Nov 13, 2017 3.900 4.010 3.850 3.980 3,219,264 +0.08(+2.05%)
Nov 10, 2017 3.850 3.920 3.830 3.900 2,876,541 +0.04(+1.04%)
Nov 09, 2017 3.910 3.930 3.771 3.860 5,892,895 -0.06(-1.53%)
Nov 08, 2017 3.660 3.940 3.630 3.920 4,408,857 +0.29(+7.99%)
Nov 07, 2017 3.690 3.720 3.570 3.630 4,136,852 -0.08(-2.16%)
Nov 06, 2017 3.760 3.800 3.680 3.710 3,017,641 -0.06(-1.59%)
Nov 03, 2017 3.800 3.830 3.595 3.770 2,943,949 -0.08(-2.08%)
Nov 02, 2017 3.820 3.880 3.500 3.850 3,605,025 -0.04(-1.03%)
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.