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, 2017 2.620 2.639 2.540 2.540 7,198,014 -0.08(-3.05%)
May 30, 2017 2.610 2.670 2.590 2.620 8,665,376 +0.01(+0.38%)
May 26, 2017 2.620 2.650 2.570 2.610 4,019,900 -0.02(-0.76%)
May 25, 2017 2.680 2.720 2.610 2.630 8,647,656 -0.03(-1.13%)
May 24, 2017 2.680 2.690 2.620 2.660 2,766,967 -0.02(-0.75%)
May 23, 2017 2.650 2.680 2.620 2.680 3,840,331 +0.03(+1.13%)
May 22, 2017 2.610 2.650 2.590 2.650 2,433,219 +0.03(+1.15%)
May 19, 2017 2.600 2.640 2.550 2.620 6,558,255 +0.03(+1.16%)
May 18, 2017 2.550 2.668 2.540 2.590 4,025,116 +0.02(+0.97%)
May 17, 2017 2.670 2.690 2.560 2.565 3,664,749 -0.15(-5.35%)
May 16, 2017 2.690 2.730 2.670 2.710 2,459,395 +0.04(+1.50%)
May 15, 2017 2.680 2.710 2.650 2.670 1,652,526 -0.01(-0.37%)
May 12, 2017 2.660 2.680 2.610 2.680 1,826,796 +0.03(+1.13%)
May 11, 2017 2.620 2.680 2.600 2.650 2,642,072 +0.03(+1.15%)
May 10, 2017 2.570 2.645 2.540 2.620 3,058,494 +0.06(+2.34%)
May 09, 2017 2.590 2.625 2.530 2.560 5,549,352 -0.03(-1.16%)
May 08, 2017 2.510 2.590 2.490 2.590 6,397,816 +0.09(+3.60%)
May 05, 2017 2.430 2.500 2.420 2.500 6,081,597 +0.10(+4.17%)
May 04, 2017 2.520 2.550 2.400 2.400 12,399,329 -0.06(-2.44%)
May 03, 2017 2.410 2.490 2.400 2.460 5,833,927 +0.03(+1.23%)
May 02, 2017 2.390 2.440 2.350 2.430 6,138,722 +0.05(+2.10%)
May 01, 2017 2.330 2.440 2.285 2.380 5,290,586 +0.07(+3.03%)
Apr 28, 2017 2.290 2.340 2.240 2.310 3,766,165 +0.03(+1.32%)
Apr 27, 2017 2.360 2.360 2.270 2.280 4,606,369 -0.06(-2.56%)
Apr 26, 2017 2.350 2.390 2.320 2.340 6,248,906 +0.00(+0.00%)
Apr 25, 2017 2.340 2.390 2.300 2.340 2,368,357 +0.01(+0.43%)
Apr 24, 2017 2.340 2.345 2.275 2.330 3,675,022 +0.02(+0.87%)
Apr 21, 2017 2.350 2.350 2.290 2.310 4,353,418 -0.04(-1.70%)
Apr 20, 2017 2.360 2.420 2.330 2.350 6,914,054 +0.00(+0.00%)
Apr 19, 2017 2.300 2.408 2.290 2.350 11,317,438 +0.07(+3.07%)
Apr 18, 2017 2.300 2.300 2.230 2.280 10,853,836 -0.03(-1.30%)
Apr 17, 2017 2.250 2.315 2.230 2.310 7,949,227 +0.06(+2.67%)
Apr 13, 2017 2.240 2.280 2.210 2.250 10,662,567 +0.00(+0.00%)
Apr 12, 2017 2.280 2.314 2.230 2.250 11,494,600 -0.04(-1.75%)
Apr 11, 2017 2.250 2.320 2.240 2.290 9,450,440 +0.02(+0.88%)
Apr 10, 2017 2.270 2.300 2.220 2.270 9,115,014 +0.00(+0.00%)
Apr 07, 2017 2.290 2.330 2.260 2.270 5,518,412 -0.01(-0.44%)
Apr 06, 2017 2.230 2.330 2.225 2.280 9,932,279 +0.04(+1.79%)
Apr 05, 2017 2.290 2.320 2.230 2.240 10,528,726 -0.04(-1.75%)
Apr 04, 2017 2.260 2.340 2.220 2.280 11,050,500 +0.02(+0.88%)
Apr 03, 2017 2.290 2.360 2.250 2.260 11,070,251 -0.01(-0.44%)
Mar 31, 2017 2.410 2.429 2.260 2.270 12,692,468 -0.16(-6.58%)
Mar 30, 2017 2.390 2.450 2.320 2.430 16,205,270 +0.05(+2.10%)
Mar 29, 2017 2.220 2.420 2.220 2.380 14,897,529 +0.16(+7.21%)
Mar 28, 2017 2.150 2.270 2.150 2.220 7,020,386 +0.02(+0.91%)
Mar 27, 2017 2.100 2.250 2.090 2.200 8,483,962 +0.07(+3.29%)
Mar 24, 2017 2.140 2.190 2.080 2.130 9,584,202 +0.01(+0.47%)
Mar 23, 2017 2.030 2.130 2.020 2.120 5,655,182 +0.08(+3.92%)
Mar 22, 2017 2.050 2.080 2.010 2.040 5,934,287 -0.01(-0.49%)
Mar 21, 2017 2.130 2.140 2.040 2.050 10,622,350 -0.08(-3.76%)
Mar 20, 2017 2.130 2.140 2.060 2.130 7,129,708 -0.01(-0.47%)
Mar 17, 2017 2.130 2.150 2.100 2.140 5,195,187 +0.00(+0.00%)
Mar 16, 2017 2.100 2.150 2.090 2.140 5,248,690 +0.05(+2.39%)
Mar 15, 2017 2.050 2.110 2.022 2.090 5,519,946 +0.06(+2.96%)
Mar 14, 2017 2.100 2.105 2.000 2.030 4,568,700 -0.07(-3.33%)
Mar 13, 2017 2.040 2.140 2.010 2.100 4,201,695 +0.09(+4.48%)
Mar 10, 2017 1.980 2.020 1.960 2.010 4,207,560 +0.05(+2.55%)
Mar 09, 2017 1.910 1.970 1.900 1.960 4,350,822 +0.06(+3.16%)
Mar 08, 2017 1.900 1.940 1.870 1.900 4,350,870 +0.02(+1.06%)
Mar 07, 2017 1.850 1.900 1.850 1.880 8,151,496 +0.03(+1.62%)
Mar 06, 2017 1.910 1.920 1.850 1.850 4,165,008 -0.07(-3.65%)
Mar 03, 2017 1.900 1.970 1.900 1.920 4,688,306 +0.01(+0.52%)
Mar 02, 2017 1.960 2.000 1.900 1.910 3,207,970 -0.04(-2.05%)
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.