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, 2016 2.810 2.850 2.800 2.820 1,194,641 +0.02(+0.89%)
Mar 30, 2016 2.850 2.890 2.780 2.795 2,179,793 -0.02(-0.53%)
Mar 29, 2016 2.690 2.860 2.620 2.810 1,995,733 +0.12(+4.46%)
Mar 28, 2016 2.930 2.930 2.620 2.690 2,944,703 -0.24(-8.19%)
Mar 24, 2016 2.860 2.930 2.930 2.930 2,169,500 +0.07(+2.45%)
Mar 23, 2016 3.040 3.060 2.820 2.860 4,271,375 -0.22(-7.14%)
Mar 22, 2016 3.050 3.090 3.010 3.080 1,593,906 +0.01(+0.33%)
Mar 21, 2016 3.150 3.189 3.020 3.070 3,407,961 -0.09(-2.85%)
Mar 18, 2016 3.200 3.270 3.150 3.160 3,757,589 +0.02(+0.64%)
Mar 17, 2016 3.110 3.170 3.030 3.140 2,198,634 +0.01(+0.32%)
Mar 16, 2016 3.050 3.150 3.050 3.130 2,056,777 +0.08(+2.62%)
Mar 15, 2016 3.170 3.210 3.000 3.050 2,683,931 -0.17(-5.28%)
Mar 14, 2016 3.230 3.280 3.130 3.220 3,398,483 -0.02(-0.62%)
Mar 11, 2016 3.120 3.300 3.110 3.240 4,908,217 +0.16(+5.19%)
Mar 10, 2016 3.100 3.123 2.940 3.080 2,168,287 -0.02(-0.81%)
Mar 09, 2016 3.010 3.170 2.980 3.105 1,955,499 +0.10(+3.50%)
Mar 08, 2016 3.140 3.180 3.000 3.000 3,356,386 -0.19(-5.96%)
Mar 07, 2016 3.240 3.310 3.120 3.190 2,758,881 +0.01(+0.31%)
Mar 04, 2016 3.170 3.280 3.130 3.180 6,543,446 +0.03(+0.95%)
Mar 03, 2016 3.370 3.400 3.115 3.150 4,346,463 -0.24(-7.08%)
Mar 02, 2016 3.380 3.460 3.360 3.390 2,362,438 +0.07(+2.11%)
Mar 01, 2016 3.750 3.750 3.280 3.320 6,480,359 -0.39(-10.51%)
Feb 29, 2016 3.730 3.820 3.630 3.710 4,155,168 -0.13(-3.39%)
Feb 26, 2016 3.980 4.000 3.830 3.840 3,613,186 -0.08(-2.04%)
Feb 25, 2016 3.670 3.950 3.665 3.920 4,522,771 +0.23(+6.23%)
Feb 24, 2016 3.630 3.710 3.560 3.690 5,459,346 -0.02(-0.54%)
Feb 23, 2016 3.720 3.850 3.680 3.710 4,496,678 -0.07(-1.85%)
Feb 22, 2016 3.880 3.950 3.650 3.780 5,078,531 -0.12(-3.08%)
Feb 19, 2016 3.810 3.910 3.670 3.900 7,517,003 +0.16(+4.28%)
Feb 18, 2016 3.830 3.890 3.700 3.740 6,966,585 +0.16(+4.47%)
Feb 17, 2016 3.420 3.590 3.380 3.580 7,393,918 +0.20(+5.92%)
Feb 16, 2016 3.200 3.390 3.180 3.380 2,832,572 +0.22(+6.96%)
Feb 12, 2016 3.310 3.160 3.160 3.160 4,313,800 -0.11(-3.36%)
Feb 11, 2016 3.090 3.280 3.050 3.270 5,521,636 +0.25(+8.10%)
Feb 10, 2016 2.920 3.100 2.900 3.025 5,691,789 +0.13(+4.67%)
Feb 09, 2016 2.660 2.950 2.640 2.890 6,351,302 +0.19(+7.04%)
Feb 08, 2016 2.670 2.760 2.630 2.700 3,146,105 -0.04(-1.46%)
Feb 05, 2016 2.730 2.820 2.630 2.740 6,741,183 +0.07(+2.62%)
Feb 04, 2016 2.480 2.670 2.430 2.670 14,135,978 +0.66(+32.84%)
Feb 03, 2016 2.140 2.168 1.980 2.010 4,122,591 -0.06(-2.90%)
Feb 02, 2016 2.150 2.190 2.070 2.070 1,594,349 -0.13(-5.91%)
Feb 01, 2016 2.200 2.240 2.120 2.200 1,696,484 -0.01(-0.45%)
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%)
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.