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%)
Nov 01, 2011 2.880 3.280 2.650 3.220 2,239,213 +0.19(+6.27%)
Oct 31, 2011 3.050 3.100 2.960 3.030 865,914 -0.08(-2.57%)
Oct 28, 2011 3.120 3.240 3.110 3.110 1,423,065 -0.04(-1.27%)
Oct 27, 2011 3.100 3.175 3.010 3.150 1,814,115 +0.14(+4.65%)
Oct 26, 2011 2.970 3.020 2.740 3.010 1,167,969 +0.10(+3.44%)
Oct 25, 2011 3.070 3.070 2.910 2.910 647,192 -0.17(-5.52%)
Oct 24, 2011 2.950 3.120 2.900 3.080 1,212,913 +0.15(+5.12%)
Oct 21, 2011 3.000 3.020 2.860 2.930 833,221 +0.03(+1.03%)
Oct 20, 2011 2.960 3.049 2.660 2.900 1,374,155 -0.06(-2.03%)
Oct 19, 2011 3.090 3.180 2.950 2.960 1,459,545 -0.15(-4.82%)
Oct 18, 2011 3.080 3.160 2.900 3.110 1,565,434 +0.19(+6.51%)
Oct 17, 2011 3.010 3.180 2.870 2.920 1,537,591 -0.10(-3.31%)
Oct 14, 2011 2.930 3.080 2.860 3.020 2,378,782 +0.28(+10.22%)
Oct 13, 2011 2.620 2.790 2.570 2.740 1,259,546 +0.08(+3.01%)
Oct 12, 2011 2.540 2.960 2.540 2.660 2,146,965 +0.17(+6.83%)
Oct 11, 2011 2.270 2.520 2.200 2.490 1,975,914 +0.20(+8.73%)
Oct 10, 2011 2.240 2.400 2.180 2.290 1,272,151 +0.11(+5.05%)
Oct 07, 2011 2.370 2.390 2.110 2.180 1,133,750 -0.16(-6.84%)
Oct 06, 2011 2.380 2.430 2.260 2.340 1,010,471 -0.04(-1.68%)
Oct 05, 2011 2.060 2.380 2.000 2.380 2,046,109 +0.31(+14.98%)
Oct 04, 2011 1.910 2.090 1.800 2.070 2,096,545 +0.10(+5.08%)
Oct 03, 2011 2.070 2.180 1.860 1.970 2,409,920 -0.14(-6.64%)
Sep 30, 2011 2.200 2.250 2.070 2.110 1,991,359 -0.14(-6.22%)
Sep 29, 2011 2.480 2.550 2.050 2.250 3,444,974 -0.16(-6.64%)
Sep 28, 2011 2.840 2.989 2.360 2.410 3,281,616 -0.42(-14.84%)
Sep 27, 2011 2.840 3.030 2.750 2.830 2,276,669 +0.09(+3.28%)
Sep 26, 2011 2.890 3.000 2.610 2.740 1,365,930 -0.13(-4.53%)
Sep 23, 2011 2.800 2.969 2.800 2.870 830,158 +0.00(+0.00%)
Sep 22, 2011 2.840 2.930 2.600 2.870 1,917,738 -0.14(-4.65%)
Sep 21, 2011 3.070 3.180 2.990 3.010 1,513,533 -0.04(-1.31%)
Sep 20, 2011 3.330 3.390 2.940 3.050 2,779,991 -0.27(-8.13%)
Sep 19, 2011 3.310 3.380 3.230 3.320 1,197,820 -0.12(-3.49%)
Sep 16, 2011 3.290 3.450 3.280 3.440 1,891,250 +0.14(+4.24%)
Sep 15, 2011 3.400 3.450 3.220 3.300 697,117 -0.04(-1.20%)
Sep 14, 2011 3.290 3.410 3.200 3.340 1,942,714 +0.14(+4.37%)
Sep 13, 2011 3.070 3.260 3.050 3.200 1,492,077 +0.15(+4.92%)
Sep 12, 2011 2.900 3.071 2.900 3.050 889,886 +0.00(+0.00%)
Sep 09, 2011 3.180 3.288 2.980 3.050 1,239,543 -0.16(-4.98%)
Sep 08, 2011 3.250 3.450 3.190 3.210 1,475,379 -0.08(-2.43%)
Sep 07, 2011 3.250 3.370 3.180 3.290 1,990,829 +0.11(+3.46%)
Sep 06, 2011 3.090 3.330 3.030 3.180 2,237,359 -0.13(-3.93%)
Sep 02, 2011 3.260 3.500 3.170 3.310 2,973,894 -0.09(-2.65%)
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.