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 29, 2015 6.400 6.540 6.330 6.480 3,159,864 +0.03(+0.47%)
May 28, 2015 6.410 6.465 6.380 6.450 1,203,600 -0.01(-0.15%)
May 27, 2015 6.480 6.480 6.394 6.460 1,443,089 +0.01(+0.16%)
May 26, 2015 6.510 6.540 6.370 6.450 2,298,258 -0.10(-1.53%)
May 22, 2015 6.440 6.550 6.550 6.550 2,605,800 +0.11(+1.71%)
May 21, 2015 6.530 6.600 6.420 6.440 1,864,480 -0.08(-1.23%)
May 20, 2015 6.650 6.650 6.475 6.520 2,326,539 -0.11(-1.58%)
May 19, 2015 6.660 6.730 6.610 6.625 3,533,740 +0.04(+0.53%)
May 18, 2015 6.700 6.780 6.570 6.590 3,148,702 -0.11(-1.64%)
May 15, 2015 6.580 6.800 6.480 6.700 5,722,628 +0.23(+3.55%)
May 14, 2015 6.580 6.610 6.425 6.470 2,981,212 -0.08(-1.22%)
May 13, 2015 6.580 6.640 6.360 6.550 3,730,630 -0.04(-0.61%)
May 12, 2015 6.710 6.760 6.540 6.590 3,826,290 -0.13(-1.93%)
May 11, 2015 6.690 6.820 6.540 6.720 5,493,558 +0.07(+1.05%)
May 08, 2015 6.750 6.800 6.565 6.650 4,028,083 -0.05(-0.75%)
May 07, 2015 6.580 6.800 6.510 6.700 2,949,708 +0.11(+1.59%)
May 06, 2015 6.690 6.700 6.460 6.595 3,774,091 -0.10(-1.49%)
May 05, 2015 6.970 7.030 6.593 6.695 9,746,539 -0.29(-4.22%)
May 04, 2015 6.880 7.000 6.750 6.990 11,266,566 +0.09(+1.30%)
May 01, 2015 6.800 7.000 6.675 6.900 14,659,227 +0.14(+2.07%)
Apr 30, 2015 6.805 6.840 6.320 6.760 40,185,892 +1.36(+25.19%)
Apr 29, 2015 5.110 5.450 5.040 5.400 10,562,805 +0.29(+5.68%)
Apr 28, 2015 5.500 5.600 5.080 5.110 6,855,821 -0.31(-5.72%)
Apr 27, 2015 5.440 5.530 5.340 5.420 3,099,117 -0.03(-0.55%)
Apr 24, 2015 5.370 5.510 5.350 5.450 3,250,489 +0.09(+1.68%)
Apr 23, 2015 5.500 5.540 5.215 5.360 4,361,095 -0.19(-3.42%)
Apr 22, 2015 5.120 5.650 5.105 5.550 6,033,248 +0.44(+8.61%)
Apr 21, 2015 5.080 5.150 5.020 5.110 1,480,957 +0.04(+0.79%)
Apr 20, 2015 5.150 5.150 5.050 5.070 1,725,262 -0.05(-0.98%)
Apr 17, 2015 5.130 5.150 5.000 5.120 2,641,488 -0.03(-0.58%)
Apr 16, 2015 5.260 5.270 5.150 5.150 1,276,626 -0.11(-2.09%)
Apr 15, 2015 5.260 5.330 5.210 5.260 1,531,518 +0.05(+0.96%)
Apr 14, 2015 5.080 5.274 5.030 5.210 2,554,486 +0.13(+2.56%)
Apr 13, 2015 5.080 5.110 5.060 5.080 925,905 +0.00(+0.00%)
Apr 10, 2015 5.090 5.110 5.050 5.080 718,938 +0.00(+0.00%)
Apr 09, 2015 5.130 5.130 5.010 5.080 1,478,286 -0.04(-0.78%)
Apr 08, 2015 5.000 5.120 4.980 5.120 2,384,504 +0.15(+2.91%)
Apr 07, 2015 4.960 5.070 4.960 4.975 1,187,759 +0.02(+0.51%)
Apr 06, 2015 5.070 5.070 4.950 4.950 1,204,018 -0.12(-2.37%)
Apr 02, 2015 5.050 5.070 5.070 5.070 1,531,400 +0.05(+1.00%)
Apr 01, 2015 5.010 5.045 4.935 5.020 1,740,820 +0.01(+0.20%)
Mar 31, 2015 4.870 5.020 4.860 5.010 2,300,326 +0.09(+1.83%)
Mar 30, 2015 4.910 5.030 4.880 4.920 1,648,633 +0.02(+0.41%)
Mar 27, 2015 4.780 4.900 4.750 4.900 1,352,869 +0.14(+2.94%)
Mar 26, 2015 4.690 4.845 4.660 4.760 1,410,430 +0.05(+1.06%)
Mar 25, 2015 4.820 4.823 4.660 4.710 1,497,762 -0.12(-2.48%)
Mar 24, 2015 4.880 4.910 4.800 4.830 1,070,291 -0.06(-1.23%)
Mar 23, 2015 4.920 4.985 4.860 4.890 1,293,790 -0.06(-1.21%)
Mar 20, 2015 4.920 5.000 4.910 4.950 1,050,122 +0.06(+1.23%)
Mar 19, 2015 4.960 4.965 4.860 4.890 679,424 -0.09(-1.81%)
Mar 18, 2015 4.850 5.000 4.810 4.980 1,208,395 +0.09(+1.84%)
Mar 17, 2015 5.050 5.080 4.790 4.890 2,062,729 +0.07(+1.56%)
Mar 16, 2015 4.650 4.820 4.610 4.815 1,280,743 +0.16(+3.33%)
Mar 13, 2015 4.720 4.850 4.570 4.660 2,128,136 -0.09(-1.89%)
Mar 12, 2015 4.820 4.850 4.700 4.750 1,249,716 -0.05(-1.04%)
Mar 11, 2015 4.760 4.890 4.760 4.800 901,299 +0.02(+0.42%)
Mar 10, 2015 4.750 4.830 4.710 4.780 1,475,214 -0.03(-0.62%)
Mar 09, 2015 4.950 4.980 4.760 4.810 2,143,486 -0.15(-3.02%)
Mar 06, 2015 5.040 5.050 4.950 4.960 1,383,243 -0.12(-2.36%)
Mar 05, 2015 5.010 5.100 4.950 5.080 1,174,470 +0.05(+0.99%)
Mar 04, 2015 5.040 5.050 4.910 5.030 1,637,283 -0.02(-0.40%)
Mar 03, 2015 5.090 5.120 5.010 5.050 1,150,645 -0.07(-1.37%)
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.