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 31, 2008 4.640 4.890 4.490 4.490 17,866 -0.21(-4.47%)
Mar 28, 2008 4.721 4.980 4.700 4.700 12,839 -0.26(-5.24%)
Mar 27, 2008 4.980 4.980 4.870 4.960 13,318 -0.05(-1.00%)
Mar 26, 2008 4.900 5.020 4.860 5.010 36,204 +0.07(+1.42%)
Mar 25, 2008 4.800 5.000 4.800 4.940 338,800 +0.06(+1.23%)
Mar 24, 2008 5.000 5.000 4.860 4.880 22,525 -0.09(-1.81%)
Mar 21, 2008 4.900 4.970 4.510 4.970 161,506 +0.00(+0.00%)
Mar 20, 2008 4.900 4.970 4.510 4.970 161,506 +0.69(+16.12%)
Mar 19, 2008 4.200 4.340 4.150 4.280 24,168 +0.09(+2.15%)
Mar 18, 2008 4.100 4.190 4.010 4.190 31,365 +0.10(+2.44%)
Mar 17, 2008 4.060 4.170 3.900 4.090 37,464 -0.07(-1.68%)
Mar 14, 2008 4.360 4.360 4.000 4.160 41,855 -0.20(-4.59%)
Mar 13, 2008 4.400 4.600 4.090 4.360 91,005 -0.39(-8.21%)
Mar 12, 2008 4.630 4.750 4.580 4.750 44,451 +0.09(+1.93%)
Mar 11, 2008 4.420 4.700 4.240 4.660 28,713 +0.37(+8.62%)
Mar 10, 2008 4.930 4.970 4.280 4.290 21,991 -0.63(-12.80%)
Mar 07, 2008 4.680 5.040 4.680 4.920 95,882 +0.17(+3.58%)
Mar 06, 2008 4.630 4.790 4.630 4.750 34,784 +0.10(+2.15%)
Mar 05, 2008 4.440 4.650 4.390 4.650 58,220 +0.28(+6.41%)
Mar 04, 2008 4.440 4.650 4.080 4.370 75,458 -0.13(-2.89%)
Mar 03, 2008 4.590 4.720 4.500 4.500 43,040 -0.22(-4.66%)
Feb 29, 2008 4.710 4.890 4.620 4.720 41,369 -0.04(-0.84%)
Feb 28, 2008 4.690 4.800 4.550 4.760 165,545 +0.08(+1.71%)
Feb 27, 2008 4.380 4.750 4.200 4.680 408,681 +0.25(+5.64%)
Feb 26, 2008 4.480 4.550 4.390 4.430 69,940 -0.04(-0.89%)
Feb 25, 2008 4.440 4.550 4.440 4.470 62,330 +0.00(+0.00%)
Feb 22, 2008 4.550 4.550 4.420 4.470 53,091 -0.03(-0.67%)
Feb 21, 2008 4.880 4.880 4.430 4.500 159,544 -0.33(-6.83%)
Feb 20, 2008 4.920 4.960 4.750 4.830 47,109 -0.10(-2.03%)
Feb 19, 2008 4.880 5.010 4.880 4.930 69,482 -0.05(-1.00%)
Feb 18, 2008 5.200 5.200 4.960 4.980 124,890 +0.00(+0.00%)
Feb 15, 2008 5.200 5.200 4.960 4.980 124,890 -0.28(-5.32%)
Feb 14, 2008 5.450 5.540 5.240 5.260 54,635 -0.22(-4.01%)
Feb 13, 2008 5.450 5.720 5.380 5.480 91,296 +0.17(+3.20%)
Feb 12, 2008 5.000 5.400 4.960 5.310 368,271 +0.78(+17.22%)
Feb 11, 2008 4.750 4.900 4.510 4.530 102,535 -0.20(-4.23%)
Feb 08, 2008 4.710 4.950 4.690 4.730 132,380 -0.31(-6.15%)
Feb 07, 2008 4.920 5.115 4.920 5.040 88,485 +0.00(+0.00%)
Feb 06, 2008 4.950 5.200 4.760 5.040 110,861 +0.14(+2.86%)
Feb 05, 2008 4.640 5.440 4.580 4.900 187,220 +0.18(+3.81%)
Feb 04, 2008 4.312 4.780 4.312 4.720 47,601 +0.38(+8.76%)
Feb 01, 2008 4.230 4.760 4.210 4.340 97,939 +0.15(+3.58%)
Jan 31, 2008 4.230 4.360 4.140 4.190 61,597 -0.07(-1.64%)
Jan 30, 2008 4.390 4.440 4.240 4.260 72,578 -0.13(-2.96%)
Jan 29, 2008 4.870 5.000 4.070 4.390 239,693 -0.16(-3.52%)
Jan 28, 2008 4.740 4.780 4.540 4.550 82,769 -0.33(-6.76%)
Jan 25, 2008 4.420 5.000 4.400 4.880 104,718 +0.51(+11.67%)
Jan 24, 2008 4.440 4.820 4.210 4.370 146,802 -0.09(-2.02%)
Jan 23, 2008 3.840 4.490 3.840 4.460 60,256 +0.54(+13.78%)
Jan 22, 2008 4.000 4.030 3.750 3.920 115,166 -0.11(-2.73%)
Jan 21, 2008 3.970 4.100 3.970 4.030 132,394 +0.00(+0.00%)
Jan 18, 2008 3.970 4.100 3.970 4.030 132,394 +0.01(+0.25%)
Jan 17, 2008 4.150 4.250 4.000 4.020 123,332 -0.10(-2.43%)
Jan 16, 2008 4.230 4.590 4.100 4.120 97,726 -0.15(-3.51%)
Jan 15, 2008 4.430 4.510 4.200 4.270 520,574 -0.17(-3.83%)
Jan 14, 2008 4.470 4.520 4.420 4.440 412,283 -0.11(-2.42%)
Jan 11, 2008 4.550 4.590 4.350 4.550 129,346 +0.03(+0.66%)
Jan 10, 2008 4.580 4.840 4.320 4.520 352,510 -0.05(-1.09%)
Jan 09, 2008 5.000 5.000 4.540 4.570 133,462 -0.45(-8.96%)
Jan 08, 2008 5.100 5.160 5.000 5.020 52,706 -0.05(-0.99%)
Jan 07, 2008 5.060 5.180 5.050 5.070 33,090 +0.14(+2.84%)
Jan 04, 2008 5.040 5.190 4.920 4.930 66,826 -0.15(-2.95%)
Jan 03, 2008 5.080 5.310 5.050 5.080 67,820 +0.08(+1.60%)
Jan 02, 2008 5.180 5.390 5.000 5.000 89,611 -0.22(-4.21%)
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.