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 (%)
Mar 29, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
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.