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, 2019 8.040 8.355 7.900 7.980 5,227,500 -0.17(-2.09%)
May 30, 2019 8.150 8.280 8.080 8.150 1,984,759 +0.00(+0.00%)
May 29, 2019 8.130 8.390 8.030 8.150 2,954,754 -0.06(-0.73%)
May 28, 2019 8.300 8.430 8.150 8.210 3,417,516 -0.12(-1.44%)
May 24, 2019 8.450 8.545 8.220 8.330 2,108,900 -0.09(-1.07%)
May 23, 2019 8.350 8.550 8.150 8.420 3,281,303 -0.01(-0.12%)
May 22, 2019 8.790 8.800 8.410 8.430 3,078,433 -0.42(-4.75%)
May 21, 2019 8.740 8.900 8.660 8.850 1,773,024 +0.12(+1.37%)
May 20, 2019 8.930 9.000 8.560 8.730 3,191,405 -0.29(-3.22%)
May 17, 2019 9.110 9.160 8.870 9.020 2,655,900 -0.13(-1.42%)
May 16, 2019 8.780 9.210 8.780 9.150 2,747,381 +0.36(+4.10%)
May 15, 2019 8.600 8.960 8.550 8.790 1,998,890 +0.16(+1.85%)
May 14, 2019 8.910 8.980 8.610 8.630 2,853,917 -0.22(-2.49%)
May 13, 2019 8.740 8.940 8.460 8.850 3,513,387 -0.10(-1.12%)
May 10, 2019 9.040 9.255 8.660 8.950 2,877,700 -0.15(-1.65%)
May 09, 2019 9.240 9.320 8.860 9.100 3,021,807 -0.20(-2.15%)
May 08, 2019 9.200 9.640 9.180 9.300 6,041,982 +0.12(+1.31%)
May 07, 2019 10.52 10.54 9.130 9.180 9,279,480 -2.04(-18.18%)
May 06, 2019 10.54 11.28 10.31 11.22 4,587,987 +0.42(+3.89%)
May 03, 2019 10.83 10.89 10.63 10.80 1,910,000 +0.05(+0.47%)
May 02, 2019 10.81 11.06 10.63 10.75 1,512,342 -0.04(-0.37%)
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.