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 (%)
Feb 28, 2011 5.010 5.080 4.510 4.530 4,713,107 -0.18(-3.82%)
Feb 25, 2011 4.240 4.710 4.230 4.710 3,853,393 +0.61(+14.88%)
Feb 24, 2011 4.230 4.390 3.950 4.100 2,213,848 -0.13(-3.07%)
Feb 23, 2011 4.210 4.460 4.130 4.230 3,512,428 +0.08(+1.93%)
Feb 22, 2011 4.020 4.310 3.940 4.150 4,444,184 +0.04(+1.02%)
Feb 18, 2011 3.680 4.140 3.620 4.108 5,181,666 +0.43(+11.63%)
Feb 17, 2011 3.610 3.700 3.510 3.680 1,276,510 +0.16(+4.55%)
Feb 16, 2011 3.770 3.780 3.450 3.520 1,710,080 -0.16(-4.35%)
Feb 15, 2011 3.900 3.900 3.600 3.680 1,706,820 -0.08(-2.13%)
Feb 14, 2011 3.670 3.900 3.650 3.760 3,618,439 +0.26(+7.43%)
Feb 11, 2011 3.600 3.780 3.370 3.500 2,789,236 -0.13(-3.58%)
Feb 10, 2011 3.370 3.750 3.340 3.630 3,467,613 +0.32(+9.67%)
Feb 09, 2011 3.340 3.520 3.240 3.310 1,981,282 -0.08(-2.36%)
Feb 08, 2011 3.130 3.440 2.800 3.390 6,223,203 -0.08(-2.31%)
Feb 07, 2011 3.530 3.730 3.450 3.470 4,890,176 +0.12(+3.58%)
Feb 04, 2011 3.150 3.350 3.100 3.350 1,725,885 +0.16(+5.02%)
Feb 03, 2011 3.180 3.300 3.050 3.190 1,309,654 +0.04(+1.27%)
Feb 02, 2011 3.000 3.330 2.950 3.150 2,855,166 +0.16(+5.35%)
Feb 01, 2011 3.210 3.250 2.950 2.990 1,675,065 -0.16(-5.08%)
Jan 31, 2011 3.000 3.230 2.990 3.150 1,850,020 +0.21(+7.14%)
Jan 28, 2011 3.230 3.350 2.870 2.940 4,099,599 -0.17(-5.47%)
Jan 27, 2011 2.750 3.150 2.680 3.110 6,185,531 +0.44(+16.48%)
Jan 26, 2011 2.750 2.880 2.600 2.670 2,160,153 -0.13(-4.64%)
Jan 25, 2011 2.350 2.810 2.308 2.800 4,805,985 +0.49(+21.21%)
Jan 24, 2011 2.350 2.350 2.250 2.310 951,373 +0.14(+6.45%)
Jan 21, 2011 2.180 2.270 2.150 2.170 856,842 +0.08(+3.83%)
Jan 20, 2011 2.140 2.140 2.010 2.090 624,042 +0.03(+1.46%)
Jan 19, 2011 2.310 2.370 1.980 2.060 1,191,484 -0.19(-8.44%)
Jan 18, 2011 2.330 2.410 2.250 2.250 815,959 -0.03(-1.32%)
Jan 14, 2011 2.230 2.330 2.120 2.280 1,160,721 +0.12(+5.56%)
Jan 13, 2011 2.290 2.290 2.160 2.160 652,679 -0.08(-3.57%)
Jan 12, 2011 2.180 2.290 2.140 2.240 1,069,938 +0.08(+3.70%)
Jan 11, 2011 2.240 2.330 2.050 2.160 4,045,083 -0.18(-7.65%)
Jan 10, 2011 2.600 2.680 2.320 2.339 897,061 -0.28(-10.73%)
Jan 07, 2011 2.760 2.770 2.510 2.620 768,153 -0.10(-3.68%)
Jan 06, 2011 2.770 2.900 2.630 2.720 2,091,317 +0.04(+1.49%)
Jan 05, 2011 2.300 2.800 2.300 2.680 2,829,948 +0.46(+20.73%)
Jan 04, 2011 2.060 2.240 2.050 2.220 459,318 +0.19(+9.35%)
Jan 03, 2011 2.080 2.140 1.920 2.030 255,541 -0.04(-1.93%)
Dec 31, 2010 2.050 2.130 1.920 2.070 143,501 +0.00(+0.00%)
Dec 30, 2010 2.180 2.210 2.050 2.070 289,273 -0.12(-5.48%)
Dec 29, 2010 2.130 2.280 2.130 2.190 795,539 +0.09(+4.29%)
Dec 28, 2010 1.990 2.150 1.950 2.100 1,474,833 +0.08(+3.96%)
Dec 27, 2010 2.070 2.100 1.970 2.020 137,768 -0.07(-3.35%)
Dec 23, 2010 2.070 2.100 2.040 2.090 110,869 +0.02(+0.97%)
Dec 22, 2010 2.040 2.100 2.000 2.070 252,387 +0.03(+1.72%)
Dec 21, 2010 1.980 2.050 1.940 2.035 491,286 +0.10(+4.90%)
Dec 20, 2010 2.030 2.030 1.920 1.940 94,068 -0.05(-2.51%)
Dec 17, 2010 1.920 1.990 1.900 1.990 242,647 +0.06(+3.11%)
Dec 16, 2010 1.950 1.970 1.840 1.930 166,601 -0.02(-1.03%)
Dec 15, 2010 2.000 2.050 1.940 1.950 132,500 +0.05(+2.63%)
Dec 14, 2010 1.870 1.950 1.850 1.900 74,113 +0.00(+0.00%)
Dec 13, 2010 1.920 2.000 1.860 1.900 131,251 -0.02(-1.04%)
Dec 10, 2010 2.050 2.050 1.860 1.920 287,161 -0.10(-4.95%)
Dec 09, 2010 2.050 2.100 2.010 2.020 131,646 -0.02(-0.98%)
Dec 08, 2010 2.070 2.130 2.010 2.040 159,633 -0.02(-0.97%)
Dec 07, 2010 2.100 2.180 2.030 2.060 119,473 -0.02(-0.96%)
Dec 06, 2010 2.030 2.140 2.010 2.080 137,513 +0.02(+0.97%)
Dec 03, 2010 2.020 2.080 1.980 2.060 229,461 -0.01(-0.48%)
Dec 02, 2010 2.210 2.210 2.050 2.070 287,164 -0.13(-5.91%)
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.