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, 2017 3.550 3.690 3.530 3.640 3,030,074 +0.11(+3.12%)
Aug 30, 2017 3.510 3.570 3.500 3.530 1,706,717 +0.03(+0.86%)
Aug 29, 2017 3.410 3.545 3.380 3.500 3,112,866 +0.07(+2.04%)
Aug 28, 2017 3.400 3.496 3.370 3.430 3,148,291 +0.06(+1.78%)
Aug 25, 2017 3.410 3.470 3.370 3.370 1,439,185 -0.03(-0.88%)
Aug 24, 2017 3.390 3.440 3.340 3.400 1,581,400 -0.02(-0.58%)
Aug 23, 2017 3.420 3.480 3.380 3.420 3,161,038 -0.01(-0.29%)
Aug 22, 2017 3.270 3.460 3.260 3.430 4,023,091 +0.16(+4.89%)
Aug 21, 2017 3.220 3.315 3.210 3.270 3,067,772 +0.07(+2.19%)
Aug 18, 2017 3.040 3.228 3.040 3.200 3,041,750 +0.14(+4.58%)
Aug 17, 2017 3.090 3.130 3.040 3.060 3,059,316 -0.05(-1.61%)
Aug 16, 2017 3.070 3.125 3.070 3.110 2,314,712 +0.02(+0.65%)
Aug 15, 2017 3.110 3.160 3.090 3.090 2,020,846 -0.01(-0.32%)
Aug 14, 2017 3.120 3.190 3.100 3.100 2,791,753 +0.02(+0.65%)
Aug 11, 2017 3.010 3.110 2.970 3.080 3,330,989 +0.06(+1.99%)
Aug 10, 2017 3.070 3.090 3.010 3.020 3,689,576 -0.08(-2.58%)
Aug 09, 2017 3.100 3.150 3.050 3.100 3,638,618 -0.03(-0.96%)
Aug 08, 2017 3.090 3.190 3.090 3.130 5,054,967 +0.04(+1.29%)
Aug 07, 2017 3.080 3.160 3.060 3.090 5,228,588 +0.03(+0.98%)
Aug 04, 2017 3.020 3.180 2.980 3.060 5,279,673 +0.04(+1.32%)
Aug 03, 2017 2.880 3.090 2.870 3.020 9,840,499 +0.13(+4.50%)
Aug 02, 2017 2.750 3.020 2.670 2.890 7,270,181 +0.15(+5.47%)
Aug 01, 2017 2.740 2.790 2.710 2.740 3,362,698 +0.01(+0.37%)
Jul 31, 2017 2.780 2.780 2.700 2.730 1,950,211 -0.01(-0.36%)
Jul 28, 2017 2.720 2.775 2.710 2.740 2,088,648 -0.01(-0.36%)
Jul 27, 2017 2.840 2.860 2.680 2.750 5,093,874 -0.08(-2.83%)
Jul 26, 2017 2.760 2.875 2.750 2.830 3,312,363 +0.07(+2.54%)
Jul 25, 2017 2.760 2.820 2.710 2.760 4,694,735 +0.00(+0.00%)
Jul 24, 2017 2.750 2.820 2.750 2.760 3,611,869 +0.02(+0.73%)
Jul 21, 2017 2.630 2.780 2.591 2.740 4,224,519 +0.12(+4.58%)
Jul 20, 2017 2.635 2.600 2.620 955,029 -0.02(-0.76%)
Jul 19, 2017 2.580 2.650 2.580 2.640 1,523,404 +0.05(+1.93%)
Jul 18, 2017 2.560 2.610 2.555 2.590 1,333,771 +0.01(+0.39%)
Jul 17, 2017 2.560 2.620 2.555 2.580 2,035,395 +0.01(+0.39%)
Jul 14, 2017 2.570 2.590 2.540 2.570 2,199,061 +0.00(+0.00%)
Jul 13, 2017 2.540 2.600 2.535 2.570 2,268,012 +0.02(+0.78%)
Jul 12, 2017 2.520 2.560 2.519 2.550 1,857,955 +0.05(+2.00%)
Jul 11, 2017 2.480 2.520 2.465 2.500 1,877,739 +0.01(+0.40%)
Jul 10, 2017 2.460 2.540 2.440 2.490 2,100,118 +0.03(+1.22%)
Jul 07, 2017 2.440 2.510 2.440 2.460 2,170,037 +0.02(+0.82%)
Jul 06, 2017 2.480 2.500 2.425 2.440 3,751,953 -0.06(-2.40%)
Jul 05, 2017 2.480 2.520 2.430 2.500 3,807,474 +0.02(+0.81%)
Jul 03, 2017 2.510 2.540 2.470 2.480 1,321,924 -0.02(-0.80%)
Jun 30, 2017 2.560 2.567 2.490 2.500 2,255,075 -0.05(-1.96%)
Jun 29, 2017 2.630 2.630 2.520 2.550 3,756,713 -0.09(-3.41%)
Jun 28, 2017 2.590 2.645 2.540 2.640 3,836,258 +0.07(+2.72%)
Jun 27, 2017 2.660 2.690 2.554 2.570 4,113,599 -0.10(-3.75%)
Jun 26, 2017 2.710 2.770 2.640 2.670 5,792,897 -0.03(-1.11%)
Jun 23, 2017 2.660 2.700 2.635 2.700 3,153,747 +0.05(+1.89%)
Jun 22, 2017 2.640 2.690 2.630 2.650 2,767,390 +0.03(+1.15%)
Jun 21, 2017 2.590 2.660 2.590 2.620 2,374,442 +0.02(+0.77%)
Jun 20, 2017 2.640 2.670 2.530 2.600 5,168,938 +0.07(+2.77%)
Jun 19, 2017 2.480 2.540 2.470 2.530 4,103,662 +0.06(+2.43%)
Jun 16, 2017 2.430 2.490 2.420 2.470 5,542,998 +0.02(+0.82%)
Jun 15, 2017 2.460 2.480 2.420 2.450 3,259,772 -0.03(-1.21%)
Jun 14, 2017 2.500 2.560 2.465 2.480 5,387,898 -0.05(-1.98%)
Jun 13, 2017 2.510 2.550 2.490 2.530 3,304,848 +0.02(+0.80%)
Jun 12, 2017 2.550 2.580 2.450 2.510 5,158,546 -0.05(-1.95%)
Jun 09, 2017 2.640 2.670 2.530 2.560 5,965,923 -0.07(-2.66%)
Jun 08, 2017 2.610 2.650 2.560 2.630 3,875,841 +0.01(+0.38%)
Jun 07, 2017 2.690 2.710 2.600 2.620 5,955,071 -0.08(-2.96%)
Jun 06, 2017 2.670 2.740 2.670 2.700 5,212,139 +0.00(+0.00%)
Jun 05, 2017 2.670 2.720 2.650 2.700 2,737,205 +0.04(+1.50%)
Jun 02, 2017 2.640 2.700 2.625 2.660 3,795,724 +0.03(+1.14%)
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.