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 (%)
Dec 31, 2019 5.890 6.100 5.880 6.050 1,676,700 +0.15(+2.54%)
Dec 30, 2019 6.000 6.030 5.900 5.900 1,408,785 -0.08(-1.34%)
Dec 27, 2019 6.030 6.110 5.970 5.980 1,604,500 -0.05(-0.83%)
Dec 26, 2019 6.130 6.160 6.010 6.030 1,363,846 -0.09(-1.47%)
Dec 24, 2019 6.090 6.132 6.030 6.120 663,000 +0.02(+0.33%)
Dec 23, 2019 6.050 6.180 5.970 6.100 1,236,500 +0.05(+0.83%)
Dec 20, 2019 5.900 6.080 5.800 6.050 3,058,100 +0.18(+3.07%)
Dec 19, 2019 5.990 6.125 5.860 5.870 2,165,560 -0.10(-1.68%)
Dec 18, 2019 6.110 6.170 5.750 5.970 3,223,911 -0.13(-2.13%)
Dec 17, 2019 6.200 6.240 6.040 6.100 1,931,768 -0.10(-1.61%)
Dec 16, 2019 6.060 6.300 6.040 6.200 2,492,636 +0.20(+3.33%)
Dec 13, 2019 5.830 6.010 5.820 6.000 2,364,800 +0.17(+2.92%)
Dec 12, 2019 5.620 5.880 5.610 5.830 2,851,297 +0.24(+4.29%)
Dec 11, 2019 5.870 5.890 5.570 5.590 1,916,341 -0.25(-4.28%)
Dec 10, 2019 5.960 5.990 5.810 5.840 2,966,835 -0.11(-1.85%)
Dec 09, 2019 5.900 6.070 5.820 5.950 2,588,270 +0.03(+0.51%)
Dec 06, 2019 5.860 5.980 5.860 5.920 2,351,700 +0.07(+1.20%)
Dec 05, 2019 5.730 5.880 5.710 5.850 2,487,471 +0.10(+1.74%)
Dec 04, 2019 5.740 5.820 5.510 5.750 3,968,371 +0.04(+0.70%)
Dec 03, 2019 5.330 5.730 5.290 5.710 7,322,425 +0.29(+5.35%)
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.