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, 2018 6.990 7.090 6.830 7.050 3,103,138 +0.22(+3.22%)
Oct 30, 2018 6.510 6.850 6.460 6.830 2,872,938 +0.28(+4.27%)
Oct 29, 2018 7.240 7.300 6.430 6.550 5,444,681 -0.41(-5.89%)
Oct 26, 2018 6.530 7.205 6.470 6.960 9,125,900 +0.54(+8.41%)
Oct 25, 2018 6.760 6.880 6.120 6.420 19,215,984 +0.81(+14.44%)
Oct 24, 2018 5.860 5.920 5.610 5.610 1,116,495 -0.24(-4.10%)
Oct 23, 2018 5.810 5.930 5.660 5.850 1,482,944 -0.15(-2.50%)
Oct 22, 2018 5.940 6.090 5.870 6.000 1,147,340 +0.16(+2.74%)
Oct 19, 2018 6.000 6.120 5.820 5.840 1,083,300 -0.17(-2.83%)
Oct 18, 2018 6.340 6.410 5.840 6.010 2,360,405 -0.39(-6.09%)
Oct 17, 2018 6.310 6.410 6.070 6.400 1,449,597 +0.03(+0.47%)
Oct 16, 2018 6.210 6.490 6.210 6.370 1,507,468 +0.19(+3.07%)
Oct 15, 2018 6.230 6.280 5.930 6.180 1,875,579 -0.10(-1.59%)
Oct 12, 2018 6.100 6.475 6.050 6.280 3,650,200 +0.32(+5.37%)
Oct 11, 2018 5.750 6.090 5.700 5.960 2,269,760 +0.18(+3.11%)
Oct 10, 2018 6.280 6.380 5.760 5.780 2,820,283 -0.49(-7.81%)
Oct 09, 2018 6.250 6.530 5.970 6.270 4,296,121 -0.04(-0.63%)
Oct 08, 2018 6.850 6.850 6.050 6.310 5,689,102 -0.89(-12.36%)
Oct 05, 2018 7.110 7.295 7.060 7.200 1,120,200 +0.06(+0.84%)
Oct 04, 2018 7.500 7.510 7.120 7.140 1,383,127 -0.38(-5.05%)
Oct 03, 2018 7.400 7.630 7.390 7.520 1,558,397 +0.11(+1.48%)
Oct 02, 2018 7.380 7.420 7.260 7.410 1,499,588 +0.04(+0.54%)
Oct 01, 2018 7.460 7.570 7.310 7.370 1,054,987 -0.08(-1.07%)
Sep 28, 2018 7.390 7.575 7.380 7.450 975,600 +0.06(+0.81%)
Sep 27, 2018 7.360 7.490 7.330 7.390 558,155 +0.03(+0.41%)
Sep 26, 2018 7.420 7.580 7.340 7.360 1,163,630 -0.06(-0.81%)
Sep 25, 2018 7.160 7.460 7.150 7.420 1,096,148 +0.22(+3.06%)
Sep 24, 2018 7.260 7.370 7.150 7.200 1,145,855 -0.10(-1.37%)
Sep 21, 2018 7.390 7.490 7.270 7.300 2,912,700 -0.08(-1.08%)
Sep 20, 2018 7.400 7.480 7.290 7.380 1,686,001 +0.00(+0.00%)
Sep 19, 2018 7.590 7.650 7.260 7.380 2,653,461 -0.21(-2.77%)
Sep 18, 2018 7.570 7.680 7.570 7.590 2,740,613 +0.05(+0.66%)
Sep 17, 2018 7.600 7.680 7.480 7.540 2,137,947 -0.06(-0.79%)
Sep 14, 2018 7.480 7.630 7.450 7.600 957,200 +0.13(+1.74%)
Sep 13, 2018 7.500 7.550 7.420 7.470 914,151 +0.01(+0.13%)
Sep 12, 2018 7.400 7.540 7.260 7.460 1,352,925 +0.06(+0.81%)
Sep 11, 2018 7.350 7.500 7.300 7.400 1,688,061 +0.04(+0.54%)
Sep 10, 2018 7.350 7.430 7.260 7.360 1,791,787 +0.02(+0.27%)
Sep 07, 2018 7.100 7.440 7.020 7.340 2,652,900 +0.14(+1.94%)
Sep 06, 2018 7.250 7.340 7.170 7.200 1,565,470 -0.05(-0.69%)
Sep 05, 2018 7.660 7.670 7.140 7.250 2,029,922 -0.43(-5.60%)
Sep 04, 2018 7.700 7.800 7.580 7.680 2,056,902 -0.02(-0.26%)
Aug 31, 2018 7.700 7.700 7.700 0 +0.13(+1.72%)
Aug 30, 2018 7.590 7.720 7.390 7.570 2,756,181 -0.06(-0.79%)
Aug 29, 2018 7.470 7.690 7.470 7.630 1,597,331 +0.14(+1.87%)
Aug 28, 2018 7.540 7.640 7.400 7.490 1,694,996 -0.02(-0.27%)
Aug 27, 2018 7.740 7.740 7.360 7.510 2,224,746 -0.13(-1.70%)
Aug 24, 2018 7.630 7.690 7.475 7.640 2,753,800 +0.17(+2.28%)
Aug 23, 2018 7.080 7.600 7.080 7.470 4,373,065 +0.43(+6.11%)
Aug 22, 2018 6.900 7.080 6.890 7.040 2,017,540 +0.10(+1.44%)
Aug 21, 2018 6.780 7.150 6.770 6.940 3,062,215 +0.19(+2.81%)
Aug 20, 2018 6.720 6.780 6.540 6.750 1,792,655 -0.01(-0.15%)
Aug 17, 2018 6.620 6.885 6.620 6.760 3,015,600 +0.12(+1.81%)
Aug 16, 2018 6.360 6.660 6.280 6.640 2,714,994 +0.33(+5.23%)
Aug 15, 2018 6.530 6.580 6.290 6.310 1,636,113 -0.24(-3.66%)
Aug 14, 2018 6.620 6.640 6.370 6.550 2,122,202 -0.05(-0.76%)
Aug 13, 2018 6.420 6.670 6.410 6.600 1,975,634 +0.17(+2.64%)
Aug 10, 2018 6.340 6.460 6.330 6.430 1,352,900 +0.07(+1.10%)
Aug 09, 2018 6.500 6.600 6.330 6.360 1,756,814 -0.12(-1.85%)
Aug 08, 2018 6.280 6.570 6.270 6.480 2,305,087 +0.20(+3.18%)
Aug 07, 2018 6.220 6.300 6.190 6.280 1,959,675 +0.12(+1.95%)
Aug 06, 2018 5.930 6.190 5.880 6.160 1,651,471 +0.21(+3.53%)
Aug 03, 2018 5.980 6.080 5.850 5.950 1,689,800 -0.05(-0.83%)
Aug 02, 2018 5.840 6.020 5.730 6.000 2,495,910 +0.09(+1.52%)
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.