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 (%)
Jun 30, 2020 9.210 9.350 9.160 9.270 3,061,103 +0.09(+0.98%)
Jun 29, 2020 9.450 9.480 9.090 9.180 4,585,635 -0.31(-3.27%)
Jun 26, 2020 9.370 9.780 9.130 9.490 6,369,300 +0.08(+0.85%)
Jun 25, 2020 9.260 9.430 9.060 9.410 3,290,888 +0.16(+1.73%)
Jun 24, 2020 9.460 9.490 8.980 9.250 2,973,876 -0.23(-2.43%)
Jun 23, 2020 9.340 9.670 9.310 9.480 3,734,255 +0.21(+2.27%)
Jun 22, 2020 9.330 9.470 9.120 9.270 3,725,010 -0.04(-0.43%)
Jun 19, 2020 9.090 9.420 9.020 9.310 6,880,900 +0.31(+3.44%)
Jun 18, 2020 9.050 9.090 8.850 9.000 3,392,287 -0.02(-0.22%)
Jun 17, 2020 8.790 9.190 8.780 9.020 3,013,844 +0.26(+2.97%)
Jun 16, 2020 9.180 9.200 8.660 8.760 3,989,882 -0.26(-2.88%)
Jun 15, 2020 8.350 9.080 8.270 9.020 4,276,263 +0.57(+6.75%)
Jun 12, 2020 8.800 8.870 8.240 8.450 6,291,400 -0.18(-2.09%)
Jun 11, 2020 9.100 9.460 8.620 8.630 4,452,010 -0.75(-8.00%)
Jun 10, 2020 9.480 9.600 9.270 9.380 5,331,675 +0.24(+2.63%)
Jun 09, 2020 9.130 9.210 8.880 9.140 3,882,252 -0.04(-0.44%)
Jun 08, 2020 8.970 9.310 8.850 9.180 6,563,520 +0.24(+2.68%)
Jun 05, 2020 9.390 9.440 8.900 8.940 8,633,600 -0.54(-5.70%)
Jun 04, 2020 9.270 10.43 9.150 9.480 27,388,360 -0.02(-0.21%)
Jun 03, 2020 9.660 9.890 9.130 9.500 6,217,939 -0.01(-0.11%)
Jun 02, 2020 10.28 10.33 9.510 9.510 2,994,584 -0.77(-7.49%)
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.