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, 2020 6.550 6.640 6.220 6.290 3,819,566 -0.20(-3.08%)
Mar 30, 2020 6.190 6.920 6.150 6.490 7,455,915 +0.38(+6.22%)
Mar 27, 2020 6.050 6.260 5.890 6.110 2,053,800 -0.08(-1.29%)
Mar 26, 2020 6.200 6.410 5.910 6.190 3,634,798 -0.02(-0.32%)
Mar 25, 2020 6.410 6.700 5.830 6.210 4,953,949 -0.19(-2.97%)
Mar 24, 2020 6.350 6.530 6.070 6.400 3,461,654 +0.31(+5.09%)
Mar 23, 2020 6.040 6.270 5.590 6.090 3,274,236 +0.00(+0.00%)
Mar 20, 2020 6.320 6.790 5.915 6.090 5,654,800 -0.18(-2.87%)
Mar 19, 2020 6.000 6.940 5.710 6.270 5,680,498 +0.45(+7.73%)
Mar 18, 2020 4.960 5.900 4.790 5.820 7,161,803 +0.61(+11.71%)
Mar 17, 2020 4.560 5.310 4.420 5.210 4,029,780 +0.68(+15.01%)
Mar 16, 2020 4.290 4.780 3.980 4.530 3,935,036 -0.51(-10.12%)
Mar 13, 2020 5.410 5.590 4.880 5.040 3,901,700 -0.16(-3.08%)
Mar 12, 2020 5.580 5.590 4.930 5.200 5,001,955 -0.86(-14.19%)
Mar 11, 2020 6.010 6.120 5.750 6.060 4,847,321 -0.12(-1.94%)
Mar 10, 2020 6.360 6.360 5.810 6.180 3,292,613 +0.01(+0.16%)
Mar 09, 2020 6.130 6.350 5.900 6.170 2,526,373 -0.40(-6.09%)
Mar 06, 2020 6.900 6.960 6.360 6.570 4,168,800 -0.44(-6.28%)
Mar 05, 2020 6.990 7.090 6.870 7.010 1,726,964 -0.11(-1.54%)
Mar 04, 2020 6.900 7.130 6.860 7.120 2,042,059 +0.31(+4.55%)
Mar 03, 2020 7.000 7.140 6.750 6.810 3,486,655 -0.16(-2.30%)
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.