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 31, 2017 2.620 2.639 2.540 2.540 7,198,014 -0.08(-3.05%)
May 30, 2017 2.610 2.670 2.590 2.620 8,665,376 +0.01(+0.38%)
May 26, 2017 2.620 2.650 2.570 2.610 4,019,900 -0.02(-0.76%)
May 25, 2017 2.680 2.720 2.610 2.630 8,647,656 -0.03(-1.13%)
May 24, 2017 2.680 2.690 2.620 2.660 2,766,967 -0.02(-0.75%)
May 23, 2017 2.650 2.680 2.620 2.680 3,840,331 +0.03(+1.13%)
May 22, 2017 2.610 2.650 2.590 2.650 2,433,219 +0.03(+1.15%)
May 19, 2017 2.600 2.640 2.550 2.620 6,558,255 +0.03(+1.16%)
May 18, 2017 2.550 2.668 2.540 2.590 4,025,116 +0.02(+0.97%)
May 17, 2017 2.670 2.690 2.560 2.565 3,664,749 -0.15(-5.35%)
May 16, 2017 2.690 2.730 2.670 2.710 2,459,395 +0.04(+1.50%)
May 15, 2017 2.680 2.710 2.650 2.670 1,652,526 -0.01(-0.37%)
May 12, 2017 2.660 2.680 2.610 2.680 1,826,796 +0.03(+1.13%)
May 11, 2017 2.620 2.680 2.600 2.650 2,642,072 +0.03(+1.15%)
May 10, 2017 2.570 2.645 2.540 2.620 3,058,494 +0.06(+2.34%)
May 09, 2017 2.590 2.625 2.530 2.560 5,549,352 -0.03(-1.16%)
May 08, 2017 2.510 2.590 2.490 2.590 6,397,816 +0.09(+3.60%)
May 05, 2017 2.430 2.500 2.420 2.500 6,081,597 +0.10(+4.17%)
May 04, 2017 2.520 2.550 2.400 2.400 12,399,329 -0.06(-2.44%)
May 03, 2017 2.410 2.490 2.400 2.460 5,833,927 +0.03(+1.23%)
May 02, 2017 2.390 2.440 2.350 2.430 6,138,722 +0.05(+2.10%)
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.