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 (%)
Oct 31, 2008 0.9200 0.9700 0.8700 0.8900 285,766 -0.07(-7.29%)
Oct 30, 2008 1.000 1.130 0.9600 0.9600 12,151 -0.04(-4.00%)
Oct 29, 2008 1.050 1.090 1.000 1.000 140,025 -0.05(-4.76%)
Oct 28, 2008 1.130 1.130 1.010 1.050 60,970 -0.07(-6.25%)
Oct 27, 2008 1.290 1.290 1.120 1.120 3,900 -0.03(-2.61%)
Oct 24, 2008 1.140 1.150 1.120 1.150 7,600 -0.03(-2.54%)
Oct 23, 2008 1.150 1.220 1.150 1.180 20,900 -0.03(-2.48%)
Oct 22, 2008 1.210 1.240 1.200 1.210 88,740 -0.04(-3.20%)
Oct 21, 2008 1.200 1.260 1.200 1.250 34,440 -0.01(-0.79%)
Oct 20, 2008 1.210 1.300 1.200 1.260 22,257 +0.04(+3.28%)
Oct 17, 2008 1.390 1.390 1.220 1.220 18,215 -0.10(-7.58%)
Oct 16, 2008 1.380 1.400 1.220 1.320 34,098 -0.07(-5.04%)
Oct 15, 2008 1.360 1.400 1.340 1.390 15,637 +0.05(+3.73%)
Oct 14, 2008 1.390 1.490 1.200 1.340 29,500 -0.02(-1.47%)
Oct 13, 2008 1.040 1.360 1.040 1.360 127,224 +0.32(+30.77%)
Oct 10, 2008 1.050 1.100 1.010 1.040 18,097 -0.04(-3.70%)
Oct 09, 2008 1.160 1.160 1.080 1.080 69,766 -0.10(-8.47%)
Oct 08, 2008 1.280 1.330 1.050 1.180 104,424 -0.16(-11.94%)
Oct 07, 2008 1.490 1.500 1.340 1.340 23,203 -0.13(-8.84%)
Oct 06, 2008 1.650 1.650 1.460 1.470 27,884 -0.30(-16.95%)
Oct 03, 2008 1.790 1.910 1.680 1.770 42,568 -0.08(-4.32%)
Oct 02, 2008 1.940 1.990 1.850 1.850 15,695 -0.15(-7.50%)
Oct 01, 2008 1.960 2.000 1.910 2.000 7,637 +0.05(+2.56%)
Sep 30, 2008 2.090 2.090 1.860 1.950 14,100 -0.03(-1.52%)
Sep 29, 2008 2.120 2.120 1.960 1.980 17,624 -0.04(-1.98%)
Sep 26, 2008 2.060 2.150 2.020 2.020 159,732 -0.09(-4.27%)
Sep 25, 2008 2.030 2.170 2.010 2.110 61,100 +0.06(+2.93%)
Sep 24, 2008 2.040 2.050 2.010 2.050 10,720 -0.00(-0.00%)
Sep 23, 2008 2.044 2.080 2.010 2.050 247,189 -0.01(-0.49%)
Sep 22, 2008 2.130 2.130 2.050 2.060 101,044 -0.02(-0.96%)
Sep 19, 2008 2.240 2.240 2.080 2.080 317,852 -0.03(-1.42%)
Sep 18, 2008 2.130 2.150 2.070 2.110 69,527 -0.04(-1.86%)
Sep 17, 2008 2.100 2.150 2.064 2.150 23,070 +0.02(+0.94%)
Sep 16, 2008 2.280 2.280 2.010 2.130 126,353 -0.23(-9.75%)
Sep 15, 2008 2.360 2.390 2.310 2.360 37,987 -0.03(-1.26%)
Sep 12, 2008 2.617 2.617 2.360 2.390 209,913 -0.19(-7.36%)
Sep 11, 2008 2.710 2.750 2.550 2.580 59,098 -0.17(-6.18%)
Sep 10, 2008 2.800 2.800 2.710 2.750 25,455 -0.08(-2.83%)
Sep 09, 2008 2.950 2.980 2.780 2.830 25,201 -0.10(-3.41%)
Sep 08, 2008 3.000 3.000 2.920 2.930 61,761 -0.02(-0.68%)
Sep 05, 2008 3.110 3.130 2.660 2.950 201,250 -0.29(-9.05%)
Sep 04, 2008 3.420 3.420 3.220 3.244 47,120 -0.15(-4.32%)
Sep 03, 2008 3.520 3.530 3.250 3.390 89,200 -0.16(-4.51%)
Sep 02, 2008 3.460 3.600 3.460 3.550 11,314 -0.02(-0.56%)
Aug 29, 2008 3.590 3.600 3.570 3.570 5,093 +0.03(+0.85%)
Aug 28, 2008 3.540 3.580 3.500 3.540 5,223 -0.04(-1.12%)
Aug 27, 2008 3.716 3.716 3.480 3.580 11,238 +0.10(+2.87%)
Aug 26, 2008 3.510 3.590 3.480 3.480 14,642 -0.11(-3.06%)
Aug 25, 2008 3.720 3.720 3.510 3.590 13,168 -0.09(-2.45%)
Aug 22, 2008 3.560 3.680 3.560 3.680 7,600 +0.16(+4.55%)
Aug 21, 2008 3.720 3.720 3.520 3.520 4,016 -0.18(-4.86%)
Aug 20, 2008 3.500 3.740 3.500 3.700 27,531 +0.20(+5.71%)
Aug 19, 2008 3.470 3.520 3.470 3.500 19,537 +0.00(+0.00%)
Aug 18, 2008 3.430 3.580 3.430 3.500 30,118 +0.03(+0.86%)
Aug 15, 2008 3.420 3.500 3.060 3.470 106,445 -0.09(-2.53%)
Aug 14, 2008 3.470 3.610 3.470 3.560 16,355 +0.05(+1.42%)
Aug 13, 2008 3.420 3.530 3.400 3.510 10,325 +0.04(+1.15%)
Aug 12, 2008 3.450 3.590 3.450 3.470 14,643 +0.02(+0.58%)
Aug 11, 2008 3.500 3.510 3.360 3.450 20,042 -0.09(-2.54%)
Aug 08, 2008 3.380 3.610 3.350 3.540 75,023 +0.11(+3.21%)
Aug 07, 2008 3.030 3.440 2.960 3.430 61,501 +0.41(+13.58%)
Aug 06, 2008 3.640 3.950 2.670 3.020 389,033 -0.73(-19.47%)
Aug 05, 2008 3.750 4.040 3.690 3.750 16,752 -0.04(-1.06%)
Aug 04, 2008 3.780 3.850 3.760 3.790 16,255 -0.10(-2.57%)
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.