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 (%)
Nov 28, 2008 0.2200 0.2900 0.2200 0.2500 46,683 +0.02(+8.70%)
Nov 26, 2008 0.2400 0.2400 0.2300 0.2300 159,498 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2700 0.2227 0.2300 99,996 +0.00(+0.00%)
Nov 24, 2008 0.3000 0.3000 0.2200 0.2300 104,750 -0.01(-4.17%)
Nov 21, 2008 0.2500 0.2700 0.2300 0.2400 106,889 -0.01(-4.00%)
Nov 20, 2008 0.2900 0.3100 0.2500 0.2500 111,578 -0.04(-13.79%)
Nov 19, 2008 0.3200 0.3200 0.2900 0.2900 131,201 -0.01(-3.33%)
Nov 18, 2008 0.3500 0.3800 0.2900 0.3000 78,984 -0.02(-6.25%)
Nov 17, 2008 0.4200 0.4200 0.3200 0.3200 31,069 -0.07(-17.95%)
Nov 14, 2008 0.3803 0.4000 0.3800 0.3900 22,392 +0.00(+0.00%)
Nov 13, 2008 0.3802 0.4900 0.3800 0.3900 161,352 +0.00(+0.00%)
Nov 12, 2008 0.3700 0.4400 0.3700 0.3900 15,531 -0.03(-7.14%)
Nov 11, 2008 0.3587 0.4300 0.3587 0.4200 43,854 +0.07(+20.00%)
Nov 10, 2008 0.6000 0.6000 0.3100 0.3500 334,714 -0.01(-2.78%)
Nov 07, 2008 0.3200 0.4400 0.3200 0.3600 223,502 -0.03(-7.72%)
Nov 06, 2008 0.5500 0.5500 0.3500 0.3901 850,391 -0.24(-38.08%)
Nov 05, 2008 0.7500 0.7500 0.5900 0.6300 171,100 -0.18(-22.22%)
Nov 04, 2008 0.9300 0.9300 0.8100 0.8100 31,402 -0.04(-4.71%)
Nov 03, 2008 0.9000 0.9200 0.8500 0.8500 190,503 -0.04(-4.49%)
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%)
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.