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 (%)
Mar 31, 2014 4.560 4.780 4.551 4.740 2,344,231 +0.24(+5.33%)
Mar 28, 2014 4.610 4.750 4.490 4.500 2,982,366 -0.08(-1.75%)
Mar 27, 2014 4.700 4.750 4.460 4.580 3,292,509 -0.09(-1.93%)
Mar 26, 2014 4.940 5.000 4.670 4.670 4,732,199 -0.22(-4.50%)
Mar 25, 2014 4.840 5.050 4.810 4.890 3,088,789 +0.08(+1.66%)
Mar 24, 2014 4.980 4.990 4.590 4.810 5,232,751 -0.15(-3.02%)
Mar 21, 2014 5.190 5.280 4.960 4.960 4,292,253 -0.21(-4.06%)
Mar 20, 2014 5.370 5.380 5.130 5.170 3,541,964 -0.18(-3.36%)
Mar 19, 2014 5.490 5.520 5.300 5.350 3,261,415 -0.11(-2.01%)
Mar 18, 2014 5.400 5.480 5.320 5.460 3,452,829 +0.08(+1.49%)
Mar 17, 2014 5.520 5.640 5.380 5.380 3,400,866 -0.10(-1.82%)
Mar 14, 2014 5.370 5.630 5.370 5.480 4,636,950 +0.08(+1.48%)
Mar 13, 2014 5.580 5.650 5.365 5.400 5,935,391 -0.10(-1.82%)
Mar 12, 2014 5.170 5.580 5.155 5.500 6,398,881 +0.29(+5.57%)
Mar 11, 2014 5.350 5.370 5.200 5.210 4,182,029 -0.14(-2.62%)
Mar 10, 2014 5.200 5.465 5.189 5.350 5,210,829 +0.16(+3.08%)
Mar 07, 2014 5.240 5.275 5.130 5.190 2,522,705 +0.00(+0.00%)
Mar 06, 2014 5.260 5.330 5.120 5.190 2,759,044 -0.05(-0.95%)
Mar 05, 2014 5.305 5.390 5.170 5.240 4,941,941 -0.01(-0.19%)
Mar 04, 2014 5.050 5.280 5.020 5.250 7,655,080 +0.27(+5.42%)
Mar 03, 2014 4.970 5.035 4.860 4.980 3,721,282 -0.05(-0.99%)
Feb 28, 2014 5.200 5.210 4.950 5.030 5,841,622 -0.02(-0.40%)
Feb 27, 2014 5.000 5.110 4.960 5.050 5,402,360 +0.14(+2.85%)
Feb 26, 2014 4.830 4.950 4.821 4.910 3,526,331 +0.11(+2.29%)
Feb 25, 2014 4.790 4.860 4.770 4.800 2,165,716 +0.04(+0.84%)
Feb 24, 2014 4.730 4.900 4.700 4.760 4,089,259 +0.06(+1.28%)
Feb 21, 2014 4.890 4.930 4.670 4.700 7,646,689 -0.23(-4.67%)
Feb 20, 2014 4.970 5.000 4.920 4.930 2,181,097 -0.01(-0.20%)
Feb 19, 2014 5.150 5.160 4.930 4.940 4,381,426 -0.23(-4.45%)
Feb 18, 2014 4.930 5.215 4.860 5.170 10,610,976 +0.25(+5.08%)
Feb 14, 2014 4.820 4.920 4.920 4.920 3,046,200 +0.09(+1.86%)
Feb 13, 2014 4.780 4.860 4.680 4.830 4,158,207 +0.00(+0.00%)
Feb 12, 2014 4.880 4.990 4.800 4.830 4,220,765 -0.06(-1.23%)
Feb 11, 2014 4.910 4.990 4.760 4.890 4,571,607 -0.07(-1.41%)
Feb 10, 2014 4.940 5.010 4.880 4.960 4,264,184 -0.03(-0.60%)
Feb 07, 2014 4.920 5.130 4.830 4.990 11,793,087 +0.05(+1.01%)
Feb 06, 2014 4.700 4.980 4.650 4.940 27,933,012 +1.07(+27.65%)
Feb 05, 2014 4.070 4.070 3.850 3.870 5,886,819 -0.09(-2.27%)
Feb 04, 2014 3.920 4.060 3.810 3.960 3,728,525 +0.11(+2.86%)
Feb 03, 2014 3.980 4.030 3.830 3.850 3,705,395 -0.10(-2.53%)
Jan 31, 2014 3.970 4.090 3.850 3.950 4,186,239 +0.20(+5.33%)
Jan 30, 2014 3.750 3.850 3.750 3.750 1,937,343 +0.04(+1.08%)
Jan 29, 2014 3.700 3.760 3.610 3.710 1,862,537 -0.03(-0.80%)
Jan 28, 2014 3.720 3.800 3.700 3.740 1,903,860 +0.04(+1.08%)
Jan 27, 2014 3.890 3.938 3.620 3.700 4,533,498 -0.18(-4.64%)
Jan 24, 2014 3.950 3.980 3.860 3.880 2,614,867 -0.13(-3.24%)
Jan 23, 2014 4.010 4.050 3.970 4.010 2,285,887 -0.11(-2.67%)
Jan 22, 2014 4.100 4.160 4.010 4.120 2,170,141 +0.06(+1.48%)
Jan 21, 2014 4.070 4.090 3.980 4.060 1,950,222 +0.01(+0.25%)
Jan 17, 2014 3.930 4.050 4.050 4.050 2,578,900 +0.13(+3.32%)
Jan 16, 2014 4.040 4.050 3.800 3.920 4,091,499 -0.12(-2.97%)
Jan 15, 2014 4.050 4.170 4.030 4.040 2,497,015 -0.01(-0.25%)
Jan 14, 2014 4.020 4.090 3.960 4.050 1,768,023 +0.05(+1.25%)
Jan 13, 2014 4.190 4.210 3.970 4.000 3,740,852 -0.17(-4.08%)
Jan 10, 2014 4.300 4.300 4.130 4.170 4,078,278 -0.12(-2.80%)
Jan 09, 2014 4.300 4.350 4.180 4.290 3,241,730 +0.04(+0.94%)
Jan 08, 2014 4.300 4.385 4.160 4.250 5,329,433 +0.08(+1.92%)
Jan 07, 2014 4.050 4.240 4.000 4.170 6,102,746 +0.24(+6.11%)
Jan 06, 2014 4.000 4.050 3.900 3.930 3,526,179 +0.03(+0.77%)
Jan 03, 2014 3.950 3.980 3.850 3.900 2,380,773 +0.00(+0.00%)
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.