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, 2019 7.870 7.990 7.370 7.460 4,901,309 -0.33(-4.30%)
Jul 30, 2019 7.350 7.810 7.345 7.795 2,701,255 +0.35(+4.77%)
Jul 29, 2019 7.670 7.790 7.400 7.440 6,370,621 -0.24(-3.12%)
Jul 26, 2019 7.370 7.865 7.370 7.680 4,714,100 +0.39(+5.35%)
Jul 25, 2019 7.430 7.510 7.260 7.290 1,641,501 -0.14(-1.88%)
Jul 24, 2019 7.160 7.490 7.120 7.430 1,622,121 +0.22(+3.05%)
Jul 23, 2019 7.160 7.230 6.930 7.210 2,626,120 +0.06(+0.84%)
Jul 22, 2019 7.430 7.430 7.130 7.150 2,745,889 -0.26(-3.51%)
Jul 19, 2019 7.420 7.580 7.390 7.410 2,286,500 -0.02(-0.27%)
Jul 18, 2019 7.280 7.450 7.190 7.430 1,683,672 +0.13(+1.78%)
Jul 17, 2019 7.440 7.440 7.140 7.300 3,980,207 -0.14(-1.88%)
Jul 16, 2019 7.640 7.760 7.300 7.440 3,664,625 -0.21(-2.75%)
Jul 15, 2019 7.350 7.680 7.320 7.650 3,486,605 +0.32(+4.37%)
Jul 12, 2019 7.290 7.340 7.210 7.330 1,256,800 +0.05(+0.69%)
Jul 11, 2019 7.140 7.290 7.100 7.280 1,575,395 +0.13(+1.82%)
Jul 10, 2019 7.200 7.250 7.140 7.150 3,024,933 -0.01(-0.14%)
Jul 09, 2019 7.020 7.230 7.020 7.160 1,915,753 +0.14(+1.99%)
Jul 08, 2019 7.100 7.110 6.890 7.020 3,058,220 -0.14(-1.96%)
Jul 05, 2019 7.100 7.160 7.020 7.160 800,000 +0.04(+0.56%)
Jul 03, 2019 7.190 7.190 7.065 7.120 885,700 -0.05(-0.70%)
Jul 02, 2019 7.100 7.190 6.990 7.170 1,320,922 +0.06(+0.84%)
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.