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, 2018 5.150 5.380 5.090 5.330 2,995,906 +0.13(+2.50%)
Jul 30, 2018 5.490 5.540 5.080 5.200 2,581,233 -0.30(-5.45%)
Jul 27, 2018 5.850 5.850 5.420 5.500 1,956,900 -0.27(-4.68%)
Jul 26, 2018 5.750 5.890 5.670 5.770 1,639,669 -0.01(-0.17%)
Jul 25, 2018 5.920 6.150 5.730 5.780 2,568,825 -0.13(-2.20%)
Jul 24, 2018 6.010 6.090 5.860 5.910 2,696,368 -0.05(-0.84%)
Jul 23, 2018 6.030 6.090 5.940 5.960 1,516,098 -0.12(-1.97%)
Jul 20, 2018 6.250 6.280 6.065 6.080 1,194,915 -0.16(-2.56%)
Jul 19, 2018 6.310 6.330 6.230 6.240 963,596 -0.06(-0.95%)
Jul 18, 2018 6.240 6.340 6.140 6.300 1,716,713 +0.03(+0.48%)
Jul 17, 2018 6.090 6.300 6.040 6.270 1,175,735 +0.11(+1.79%)
Jul 16, 2018 6.200 6.240 6.080 6.160 1,173,564 -0.07(-1.12%)
Jul 13, 2018 6.200 6.230 909,707 -0.09(-1.42%)
Jul 12, 2018 6.360 6.250 6.320 851,825 +0.07(+1.12%)
Jul 11, 2018 6.170 6.310 6.100 6.250 1,336,320 +0.05(+0.81%)
Jul 10, 2018 6.300 6.340 6.180 6.200 1,307,910 -0.11(-1.74%)
Jul 09, 2018 6.600 6.650 6.240 6.310 1,782,782 -0.26(-3.96%)
Jul 06, 2018 6.400 6.595 6.380 6.570 1,629,028 +0.19(+2.98%)
Jul 05, 2018 6.420 6.470 6.300 6.380 1,141,656 -0.02(-0.31%)
Jul 03, 2018 6.400 6.400 6.400 0 -0.10(-1.54%)
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.