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 29, 2013 3.760 3.770 3.670 3.690 0 -0.02(-0.54%)
Nov 27, 2013 3.680 3.800 3.600 3.710 0 +0.04(+1.09%)
Nov 26, 2013 3.720 3.770 3.670 3.670 0 -0.07(-1.87%)
Nov 25, 2013 3.810 3.840 3.710 3.740 3,672,588 +0.10(+2.75%)
Nov 22, 2013 3.560 3.700 3.550 3.640 0 +0.12(+3.41%)
Nov 21, 2013 3.450 3.590 3.400 3.520 3,449,469 +0.11(+3.23%)
Nov 20, 2013 3.510 3.590 3.400 3.410 0 +0.03(+0.89%)
Nov 19, 2013 3.250 3.430 3.220 3.380 3,953,835 +0.11(+3.36%)
Nov 18, 2013 3.410 3.430 3.220 3.270 0 -0.10(-2.97%)
Nov 15, 2013 3.380 3.460 3.370 3.370 0 +0.01(+0.30%)
Nov 14, 2013 3.210 3.389 3.200 3.360 3,463,799 +0.22(+7.01%)
Nov 12, 2013 3.100 3.200 3.060 3.140 0 +0.00(+0.00%)
Nov 11, 2013 3.210 3.260 3.120 3.140 0 -0.07(-2.18%)
Nov 08, 2013 3.010 3.280 3.010 3.210 0 +0.20(+6.64%)
Nov 07, 2013 3.210 3.220 2.980 3.010 3,188,819 -0.19(-5.94%)
Nov 06, 2013 3.330 3.350 3.090 3.200 4,046,087 -0.11(-3.32%)
Nov 05, 2013 3.430 3.440 3.300 3.310 1,985,086 -0.09(-2.79%)
Nov 04, 2013 3.410 3.460 3.310 3.405 3,284,667 +0.03(+1.04%)
Nov 01, 2013 3.410 3.550 3.360 3.370 0 -0.03(-0.88%)
Oct 31, 2013 3.250 3.480 3.200 3.400 7,032,007 -0.39(-10.29%)
Oct 30, 2013 3.930 4.000 3.720 3.790 6,876,706 -0.12(-3.07%)
Oct 29, 2013 3.940 4.140 3.860 3.910 0 +0.08(+2.09%)
Oct 28, 2013 3.550 3.830 3.500 3.830 8,842,132 +0.41(+11.99%)
Oct 25, 2013 3.440 3.595 3.350 3.420 0 +0.12(+3.64%)
Oct 24, 2013 3.160 3.430 3.070 3.300 6,528,018 +0.15(+4.76%)
Oct 23, 2013 3.250 3.250 3.120 3.150 1,811,959 -0.10(-3.05%)
Oct 22, 2013 3.330 3.380 3.220 3.249 4,160,542 +0.02(+0.59%)
Oct 21, 2013 3.380 3.380 3.200 3.230 2,583,634 -0.07(-2.12%)
Oct 18, 2013 3.250 3.390 3.250 3.300 4,443,570 +0.15(+4.76%)
Oct 17, 2013 3.110 3.190 2.960 3.150 4,636,810 +0.03(+0.96%)
Oct 16, 2013 3.140 3.230 3.100 3.120 2,420,665 +0.03(+0.97%)
Oct 15, 2013 3.200 3.350 3.050 3.090 4,988,011 -0.03(-0.96%)
Oct 14, 2013 3.060 3.190 3.000 3.120 3,508,783 +0.12(+4.00%)
Oct 11, 2013 2.920 3.040 2.910 3.000 0 +0.06(+2.04%)
Oct 10, 2013 2.880 2.950 2.840 2.940 2,113,444 +0.10(+3.52%)
Oct 09, 2013 2.910 3.030 2.800 2.840 0 -0.07(-2.41%)
Oct 08, 2013 2.720 2.910 2.720 2.910 3,557,287 +0.18(+6.59%)
Oct 07, 2013 2.720 2.790 2.680 2.730 0 +0.01(+0.37%)
Oct 04, 2013 2.650 2.740 2.630 2.720 0 +0.07(+2.64%)
Oct 03, 2013 2.760 2.800 2.500 2.650 0 -0.13(-4.68%)
Oct 02, 2013 2.920 2.920 2.770 2.780 1,725,215 -0.12(-4.14%)
Oct 01, 2013 2.810 2.960 2.810 2.900 2,851,453 +0.08(+2.84%)
Sep 27, 2013 2.660 2.870 2.640 2.820 0 +0.17(+6.42%)
Sep 26, 2013 2.690 2.725 2.610 2.650 3,278,850 +0.05(+1.92%)
Sep 25, 2013 2.500 2.660 2.470 2.600 6,090,911 +0.22(+9.24%)
Sep 24, 2013 2.430 2.460 2.370 2.380 1,071,713 -0.03(-1.24%)
Sep 23, 2013 2.480 2.490 2.350 2.410 1,557,685 -0.01(-0.41%)
Sep 20, 2013 2.360 2.520 2.325 2.420 0 +0.07(+2.98%)
Sep 19, 2013 2.250 2.440 2.230 2.350 3,540,419 +0.12(+5.38%)
Sep 18, 2013 2.220 2.250 2.150 2.230 2,370,865 +0.05(+2.29%)
Sep 17, 2013 2.120 2.180 2.120 2.180 0 +0.06(+2.83%)
Sep 16, 2013 2.160 2.190 2.100 2.120 0 -0.02(-0.93%)
Sep 13, 2013 2.270 2.270 2.120 2.140 0 -0.13(-5.73%)
Sep 12, 2013 2.300 2.310 2.210 2.270 4,293,590 -0.14(-5.81%)
Sep 11, 2013 2.400 2.440 2.390 2.410 1,349,711 -0.01(-0.41%)
Sep 10, 2013 2.430 2.550 2.390 2.420 1,776,745 -0.01(-0.41%)
Sep 09, 2013 2.430 2.430 2.400 2.430 766,746 +0.02(+0.83%)
Sep 06, 2013 2.420 2.430 2.360 2.410 0 -0.01(-0.41%)
Sep 05, 2013 2.440 2.440 2.410 2.420 550,054 -0.03(-1.22%)
Sep 04, 2013 2.430 2.480 2.400 2.450 0 +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.