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 (%)
Jul 31, 2009 1.080 1.080 0.9700 1.080 49,761 +0.02(+1.89%)
Jul 30, 2009 1.000 1.070 0.9600 1.060 70,487 +0.04(+3.92%)
Jul 29, 2009 1.000 1.050 1.000 1.020 9,400 +0.03(+3.03%)
Jul 28, 2009 1.010 1.110 0.9900 0.9900 37,395 -0.04(-3.88%)
Jul 27, 2009 1.110 1.110 1.030 1.030 35,553 -0.08(-7.21%)
Jul 24, 2009 1.080 1.110 1.010 1.110 35,824 +0.06(+5.71%)
Jul 23, 2009 1.090 1.100 1.040 1.050 27,311 -0.02(-1.87%)
Jul 22, 2009 1.020 1.090 0.9999 1.070 66,257 +0.02(+1.90%)
Jul 21, 2009 1.030 1.084 0.9100 1.050 49,037 +0.11(+11.69%)
Jul 20, 2009 0.8500 1.120 0.8200 0.9401 196,938 +0.15(+18.85%)
Jul 17, 2009 0.8600 0.9000 0.7900 0.7910 58,063 -0.07(-8.28%)
Jul 16, 2009 0.8500 0.9200 0.8500 0.8624 123,398 -0.01(-0.87%)
Jul 15, 2009 1.060 1.060 0.8400 0.8700 102,597 -0.12(-12.12%)
Jul 14, 2009 0.9601 1.000 0.9601 0.9900 13,210 +0.03(+3.13%)
Jul 13, 2009 0.9600 0.9700 0.9000 0.9600 29,206 +0.01(+1.05%)
Jul 10, 2009 1.030 1.100 0.9500 0.9500 37,612 -0.04(-4.04%)
Jul 09, 2009 1.020 1.120 0.9800 0.9900 77,846 +0.05(+5.32%)
Jul 08, 2009 1.050 1.100 0.9200 0.9400 117,454 -0.08(-7.84%)
Jul 07, 2009 1.120 1.130 1.020 1.020 58,520 -0.14(-12.07%)
Jul 06, 2009 1.200 1.200 1.100 1.160 35,348 -0.01(-0.85%)
Jul 02, 2009 1.210 1.210 1.150 1.170 24,325 -0.01(-0.85%)
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.