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 (%)
Jan 29, 2016 2.200 2.290 2.200 2.210 1,731,542 +0.01(+0.45%)
Jan 28, 2016 2.330 2.330 2.160 2.200 1,877,284 -0.08(-3.51%)
Jan 27, 2016 2.300 2.360 2.240 2.280 2,020,319 -0.02(-0.87%)
Jan 26, 2016 2.300 2.360 2.220 2.300 1,563,079 +0.00(+0.00%)
Jan 25, 2016 2.390 2.400 2.270 2.300 2,193,131 -0.08(-3.36%)
Jan 22, 2016 2.270 2.430 2.270 2.380 3,814,523 +0.17(+7.69%)
Jan 21, 2016 2.210 2.255 2.120 2.210 2,055,901 -0.01(-0.45%)
Jan 20, 2016 2.200 2.246 2.125 2.220 3,288,200 -0.05(-2.20%)
Jan 19, 2016 2.250 2.300 2.208 2.270 2,933,962 +0.09(+4.13%)
Jan 15, 2016 2.120 2.180 2.180 2.180 1,769,700 -0.01(-0.46%)
Jan 14, 2016 2.140 2.220 2.100 2.190 1,939,720 +0.07(+3.30%)
Jan 13, 2016 2.260 2.340 2.100 2.120 2,728,304 -0.11(-4.93%)
Jan 12, 2016 2.510 2.550 2.230 2.230 2,782,420 -0.23(-9.35%)
Jan 11, 2016 2.560 2.600 2.430 2.460 2,303,735 +0.05(+2.07%)
Jan 08, 2016 2.240 2.430 2.210 2.410 3,141,079 +0.22(+10.05%)
Jan 07, 2016 2.290 2.300 2.180 2.190 2,680,703 -0.15(-6.41%)
Jan 06, 2016 2.340 2.380 2.300 2.340 1,507,572 -0.05(-2.09%)
Jan 05, 2016 2.420 2.460 2.350 2.390 1,569,530 -0.03(-1.24%)
Jan 04, 2016 2.380 2.440 2.310 2.420 2,577,944 -0.01(-0.41%)
Dec 31, 2015 2.500 2.430 2.430 2.430 1,797,400 -0.06(-2.41%)
Dec 30, 2015 2.480 2.530 2.470 2.490 3,025,844 -0.01(-0.40%)
Dec 29, 2015 2.510 2.540 2.500 2.500 1,293,750 -0.01(-0.40%)
Dec 28, 2015 2.450 2.560 2.450 2.510 2,150,080 +0.01(+0.40%)
Dec 24, 2015 2.530 2.500 2.500 2.500 1,417,800 -0.01(-0.40%)
Dec 23, 2015 2.280 2.510 2.260 2.510 4,697,163 +0.28(+12.56%)
Dec 22, 2015 2.380 2.470 2.200 2.230 8,002,157 -0.15(-6.30%)
Dec 21, 2015 2.940 2.940 2.300 2.380 9,445,069 -0.57(-19.32%)
Dec 18, 2015 2.960 3.010 2.930 2.950 2,065,438 -0.03(-1.01%)
Dec 17, 2015 3.200 3.240 2.970 2.980 2,936,450 -0.16(-5.10%)
Dec 16, 2015 3.100 3.150 3.010 3.140 3,139,590 +0.14(+4.67%)
Dec 15, 2015 2.920 3.010 2.875 3.000 2,364,625 +0.13(+4.53%)
Dec 14, 2015 2.770 2.870 2.725 2.870 1,672,461 +0.08(+2.87%)
Dec 11, 2015 2.860 2.990 2.770 2.790 1,805,944 -0.14(-4.78%)
Dec 10, 2015 2.960 2.990 2.910 2.930 1,319,929 +0.01(+0.34%)
Dec 09, 2015 3.000 3.060 2.910 2.920 2,211,179 -0.08(-2.67%)
Dec 08, 2015 2.970 3.055 2.940 3.000 2,334,596 -0.03(-0.99%)
Dec 07, 2015 3.050 3.075 2.990 3.030 2,510,246 +0.03(+1.00%)
Dec 04, 2015 3.060 3.100 2.970 3.000 2,853,733 -0.08(-2.60%)
Dec 03, 2015 3.160 3.225 3.060 3.080 2,034,696 -0.06(-1.91%)
Dec 02, 2015 3.210 3.220 3.120 3.140 1,911,875 -0.07(-2.18%)
Dec 01, 2015 3.400 3.410 3.180 3.210 3,200,399 -0.17(-5.03%)
Nov 30, 2015 3.430 3.450 3.340 3.380 1,334,125 -0.05(-1.46%)
Nov 27, 2015 3.390 3.430 3.360 3.430 551,217 +0.04(+1.18%)
Nov 25, 2015 3.300 3.390 3.390 3.390 766,000 +0.08(+2.42%)
Nov 24, 2015 3.310 3.350 3.280 3.310 1,278,349 +0.00(+0.00%)
Nov 23, 2015 3.290 3.360 3.220 3.310 1,222,169 +0.02(+0.61%)
Nov 20, 2015 3.270 3.330 3.230 3.290 1,154,234 +0.04(+1.23%)
Nov 19, 2015 3.350 3.400 3.230 3.250 1,143,455 -0.09(-2.69%)
Nov 18, 2015 3.200 3.350 3.170 3.340 1,767,053 +0.15(+4.70%)
Nov 17, 2015 3.180 3.220 3.130 3.190 1,437,373 +0.00(+0.00%)
Nov 16, 2015 3.140 3.190 3.050 3.190 2,271,358 +0.04(+1.27%)
Nov 13, 2015 3.240 3.250 3.150 3.150 2,198,739 +0.00(+0.00%)
Nov 12, 2015 3.130 3.210 3.125 3.150 2,431,216 -0.02(-0.63%)
Nov 11, 2015 3.190 3.200 3.130 3.170 2,371,726 +0.00(+0.00%)
Nov 10, 2015 3.150 3.280 3.150 3.170 4,055,988 +0.04(+1.44%)
Nov 09, 2015 3.120 3.160 3.090 3.125 3,701,217 -0.10(-2.95%)
Nov 06, 2015 3.040 3.300 3.010 3.220 14,265,714 -0.44(-12.02%)
Nov 05, 2015 3.710 3.800 3.610 3.660 5,439,405 -0.06(-1.61%)
Nov 04, 2015 3.880 3.895 3.650 3.720 4,429,651 -0.12(-3.12%)
Nov 03, 2015 3.900 3.930 3.760 3.840 4,602,504 +0.16(+4.35%)
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.