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 31, 2020 7.840 8.020 7.810 7.940 3,883,773 +0.16(+2.06%)
Aug 28, 2020 8.000 8.015 7.720 7.780 2,585,400 -0.18(-2.26%)
Aug 27, 2020 8.210 8.220 7.820 7.960 2,843,590 -0.18(-2.21%)
Aug 26, 2020 8.140 8.330 8.110 8.140 2,644,151 +0.00(+0.00%)
Aug 25, 2020 8.190 8.240 8.010 8.140 1,900,580 -0.05(-0.61%)
Aug 24, 2020 8.170 8.390 8.120 8.190 2,562,191 +0.06(+0.80%)
Aug 21, 2020 8.320 8.380 8.085 8.125 2,837,600 -0.24(-2.93%)
Aug 20, 2020 8.010 8.370 7.930 8.370 2,863,893 +0.30(+3.72%)
Aug 19, 2020 8.200 8.270 7.950 8.070 3,434,358 -0.16(-1.94%)
Aug 18, 2020 7.860 8.310 7.840 8.230 5,069,824 +0.48(+6.19%)
Aug 17, 2020 7.750 7.850 7.630 7.750 3,157,004 +0.08(+1.04%)
Aug 14, 2020 7.810 7.830 7.540 7.670 2,837,700 -0.11(-1.41%)
Aug 13, 2020 7.710 8.140 7.590 7.780 11,126,744 +0.20(+2.64%)
Aug 12, 2020 7.470 7.950 7.470 7.580 3,939,643 +0.17(+2.29%)
Aug 11, 2020 7.600 7.610 7.380 7.410 4,543,166 -0.12(-1.59%)
Aug 10, 2020 7.720 7.840 7.390 7.530 5,186,179 -0.06(-0.86%)
Aug 07, 2020 7.930 8.030 7.510 7.595 6,289,300 -0.48(-5.89%)
Aug 06, 2020 8.380 8.400 7.890 8.070 9,470,029 -0.21(-2.54%)
Aug 05, 2020 8.860 8.950 8.150 8.280 14,744,972 -0.55(-6.23%)
Aug 04, 2020 10.09 10.18 9.760 8.830 7,995,448 -0.97(-9.90%)
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.