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 (%)
Aug 29, 2014 5.180 5.160 5.160 5.160 4,121,500 +0.01(+0.19%)
Aug 28, 2014 5.170 5.245 5.090 5.150 3,642,634 -0.08(-1.53%)
Aug 27, 2014 5.090 5.250 5.040 5.230 5,835,445 +0.16(+3.16%)
Aug 26, 2014 4.900 5.130 4.860 5.070 5,205,334 +0.17(+3.47%)
Aug 25, 2014 4.880 5.070 4.835 4.900 5,547,878 +0.03(+0.62%)
Aug 22, 2014 4.890 4.950 4.800 4.870 8,403,568 -0.02(-0.41%)
Aug 21, 2014 5.050 5.070 4.910 4.890 5,771,120 -0.20(-3.93%)
Aug 20, 2014 5.020 5.190 4.990 5.090 6,277,634 +0.06(+1.19%)
Aug 19, 2014 5.000 5.060 4.790 5.030 8,530,988 +0.05(+1.00%)
Aug 18, 2014 5.250 5.280 4.960 4.980 10,362,286 -0.21(-4.05%)
Aug 15, 2014 5.430 5.450 5.020 5.190 12,534,503 -0.17(-3.17%)
Aug 14, 2014 5.600 5.620 5.310 5.360 7,714,448 -0.24(-4.29%)
Aug 13, 2014 5.570 5.650 5.520 5.600 7,516,587 +0.08(+1.45%)
Aug 12, 2014 5.380 5.540 5.320 5.520 5,730,170 +0.16(+2.99%)
Aug 11, 2014 5.260 5.500 5.260 5.360 5,016,342 +0.07(+1.32%)
Aug 08, 2014 5.320 5.470 5.230 5.290 6,868,248 -0.02(-0.38%)
Aug 07, 2014 5.260 5.450 5.180 5.310 8,337,300 +0.17(+3.31%)
Aug 06, 2014 5.080 5.290 5.030 5.140 5,892,967 -0.04(-0.77%)
Aug 05, 2014 5.300 5.350 5.060 5.180 15,702,690 -0.24(-4.43%)
Aug 04, 2014 5.740 5.800 5.280 5.420 16,320,259 -0.30(-5.24%)
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.