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 (%)
May 30, 2014 3.680 3.830 3.580 3.635 11,022,348 -0.42(-10.47%)
May 29, 2014 4.060 4.090 4.005 4.060 1,890,367 +0.03(+0.74%)
May 28, 2014 3.900 4.055 3.870 4.030 2,533,158 +0.13(+3.33%)
May 27, 2014 3.790 3.900 3.790 3.900 3,203,020 +0.12(+3.17%)
May 23, 2014 3.800 3.780 3.780 3.780 1,848,700 -0.06(-1.43%)
May 22, 2014 3.850 3.850 3.800 3.835 639,491 +0.00(+0.13%)
May 21, 2014 3.830 3.860 3.740 3.830 1,267,785 +0.03(+0.79%)
May 20, 2014 3.860 3.870 3.750 3.800 1,230,193 -0.09(-2.31%)
May 19, 2014 3.660 3.890 3.660 3.890 2,065,847 +0.18(+4.85%)
May 16, 2014 3.830 3.860 3.660 3.710 2,677,503 -0.09(-2.37%)
May 15, 2014 3.870 3.890 3.730 3.800 2,229,706 -0.11(-2.81%)
May 14, 2014 3.920 3.990 3.870 3.910 1,779,269 -0.05(-1.26%)
May 13, 2014 4.000 4.090 3.940 3.960 1,803,171 -0.01(-0.25%)
May 12, 2014 3.960 4.020 3.910 3.970 1,579,576 +0.06(+1.53%)
May 09, 2014 3.870 3.925 3.780 3.910 1,815,284 +0.04(+1.03%)
May 08, 2014 3.930 4.090 3.815 3.870 3,229,992 -0.09(-2.27%)
May 07, 2014 4.080 4.140 3.850 3.960 3,357,548 -0.14(-3.41%)
May 06, 2014 4.320 4.340 4.081 4.100 3,038,224 -0.19(-4.43%)
May 05, 2014 4.300 4.390 4.200 4.290 2,303,477 -0.03(-0.69%)
May 02, 2014 4.290 4.450 4.250 4.320 4,291,395 +0.03(+0.70%)
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.