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 (%)
May 31, 2019 8.040 8.355 7.900 7.980 5,227,500 -0.17(-2.09%)
May 30, 2019 8.150 8.280 8.080 8.150 1,984,759 +0.00(+0.00%)
May 29, 2019 8.130 8.390 8.030 8.150 2,954,754 -0.06(-0.73%)
May 28, 2019 8.300 8.430 8.150 8.210 3,417,516 -0.12(-1.44%)
May 24, 2019 8.450 8.545 8.220 8.330 2,108,900 -0.09(-1.07%)
May 23, 2019 8.350 8.550 8.150 8.420 3,281,303 -0.01(-0.12%)
May 22, 2019 8.790 8.800 8.410 8.430 3,078,433 -0.42(-4.75%)
May 21, 2019 8.740 8.900 8.660 8.850 1,773,024 +0.12(+1.37%)
May 20, 2019 8.930 9.000 8.560 8.730 3,191,405 -0.29(-3.22%)
May 17, 2019 9.110 9.160 8.870 9.020 2,655,900 -0.13(-1.42%)
May 16, 2019 8.780 9.210 8.780 9.150 2,747,381 +0.36(+4.10%)
May 15, 2019 8.600 8.960 8.550 8.790 1,998,890 +0.16(+1.85%)
May 14, 2019 8.910 8.980 8.610 8.630 2,853,917 -0.22(-2.49%)
May 13, 2019 8.740 8.940 8.460 8.850 3,513,387 -0.10(-1.12%)
May 10, 2019 9.040 9.255 8.660 8.950 2,877,700 -0.15(-1.65%)
May 09, 2019 9.240 9.320 8.860 9.100 3,021,807 -0.20(-2.15%)
May 08, 2019 9.200 9.640 9.180 9.300 6,041,982 +0.12(+1.31%)
May 07, 2019 10.52 10.54 9.130 9.180 9,279,480 -2.04(-18.18%)
May 06, 2019 10.54 11.28 10.31 11.22 4,587,987 +0.42(+3.89%)
May 03, 2019 10.83 10.89 10.63 10.80 1,910,000 +0.05(+0.47%)
May 02, 2019 10.81 11.06 10.63 10.75 1,512,342 -0.04(-0.37%)
May 01, 2019 11.00 11.05 10.73 10.79 1,489,437 -0.15(-1.37%)
Apr 30, 2019 11.00 11.10 10.88 10.94 1,151,934 -0.06(-0.55%)
Apr 29, 2019 11.07 11.22 10.97 11.00 1,198,753 -0.08(-0.72%)
Apr 26, 2019 10.99 11.16 10.90 11.08 1,271,500 +0.08(+0.73%)
Apr 25, 2019 11.24 11.25 10.73 11.00 1,413,570 -0.17(-1.52%)
Apr 24, 2019 11.11 11.27 11.03 11.17 1,677,290 +0.07(+0.63%)
Apr 23, 2019 10.91 11.13 10.86 11.10 2,205,220 +0.25(+2.30%)
Apr 22, 2019 10.64 10.88 10.56 10.85 1,252,588 +0.22(+2.07%)
Apr 18, 2019 10.43 10.74 10.26 10.63 2,170,800 +0.20(+1.92%)
Apr 17, 2019 10.68 10.79 10.28 10.43 1,843,107 -0.22(-2.07%)
Apr 16, 2019 11.10 11.10 10.55 10.65 3,751,379 -0.42(-3.79%)
Apr 15, 2019 11.55 11.61 10.83 11.07 2,882,858 -0.47(-4.07%)
Apr 12, 2019 11.50 11.64 11.38 11.54 1,813,200 +0.09(+0.79%)
Apr 11, 2019 11.49 11.57 11.39 11.45 1,004,104 -0.03(-0.26%)
Apr 10, 2019 11.41 11.59 11.39 11.48 1,690,657 +0.07(+0.61%)
Apr 09, 2019 11.36 11.55 11.35 11.41 1,394,904 -0.01(-0.09%)
Apr 08, 2019 11.44 11.47 11.09 11.42 1,966,372 +0.06(+0.53%)
Apr 05, 2019 11.44 11.75 11.29 11.36 3,170,400 -0.02(-0.18%)
Apr 04, 2019 11.39 11.55 11.19 11.38 2,335,154 +0.06(+0.53%)
Apr 03, 2019 11.40 11.56 11.21 11.32 2,826,593 +0.04(+0.35%)
Apr 02, 2019 10.93 11.31 10.74 11.28 2,902,096 +0.35(+3.20%)
Apr 01, 2019 11.14 11.15 10.56 10.93 2,003,171 -0.01(-0.09%)
Mar 29, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
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.