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 (%)
Jul 31, 2014 6.090 6.100 5.500 5.610 32,388,128 -1.29(-18.70%)
Jul 30, 2014 6.990 7.030 6.610 6.900 18,558,852 -0.02(-0.29%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,827 -0.25(-3.49%)
Jul 28, 2014 7.260 7.320 6.960 7.170 8,985,794 +0.00(+0.00%)
Jul 25, 2014 7.000 7.400 6.900 7.170 13,432,867 +0.17(+2.43%)
Jul 24, 2014 7.220 7.340 6.900 7.000 9,438,853 -0.22(-3.05%)
Jul 23, 2014 7.350 7.350 6.670 7.220 19,728,444 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,669,912 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,918,660 +0.68(+10.01%)
Jul 18, 2014 6.510 6.930 6.420 6.790 14,190,004 +0.27(+4.14%)
Jul 17, 2014 6.410 6.610 6.280 6.520 9,259,099 +0.00(+0.00%)
Jul 16, 2014 6.410 6.660 6.170 6.520 14,281,819 +0.03(+0.46%)
Jul 15, 2014 6.620 6.700 6.250 6.490 22,006,840 +0.11(+1.72%)
Jul 14, 2014 6.050 6.410 6.040 6.380 13,686,086 +0.38(+6.33%)
Jul 11, 2014 5.490 6.090 5.460 6.000 17,498,050 +0.63(+11.73%)
Jul 10, 2014 5.210 5.680 5.150 5.370 10,584,232 -0.09(-1.65%)
Jul 09, 2014 5.090 5.490 5.090 5.460 9,019,735 +0.36(+7.06%)
Jul 08, 2014 5.040 5.145 4.730 5.100 8,611,687 +0.03(+0.59%)
Jul 07, 2014 5.270 5.300 5.010 5.070 3,420,951 -0.21(-3.98%)
Jul 03, 2014 5.250 5.280 5.280 5.280 3,002,900 +0.12(+2.33%)
Jul 02, 2014 5.030 5.230 4.950 5.160 5,642,044 +0.23(+4.67%)
Jul 01, 2014 5.130 5.180 4.810 4.930 9,242,779 -0.07(-1.40%)
Jun 30, 2014 4.790 5.090 4.790 5.000 10,811,901 +0.33(+7.07%)
Jun 27, 2014 4.550 4.870 4.550 4.670 17,414,572 +0.22(+4.94%)
Jun 26, 2014 4.240 4.520 4.220 4.450 13,450,671 +0.40(+9.88%)
Jun 25, 2014 3.750 4.070 3.750 4.050 3,726,939 +0.27(+7.14%)
Jun 24, 2014 3.830 3.910 3.760 3.780 2,143,943 -0.07(-1.82%)
Jun 23, 2014 3.890 3.910 3.810 3.850 1,742,906 -0.07(-1.79%)
Jun 20, 2014 3.890 3.930 3.820 3.920 2,135,959 +0.02(+0.51%)
Jun 19, 2014 3.920 3.940 3.810 3.900 1,538,828 -0.03(-0.76%)
Jun 18, 2014 3.890 3.950 3.855 3.930 1,814,496 +0.07(+1.81%)
Jun 17, 2014 3.790 3.870 3.780 3.860 1,628,314 +0.07(+1.85%)
Jun 16, 2014 3.730 3.815 3.710 3.790 1,351,957 +0.04(+1.07%)
Jun 13, 2014 3.670 3.800 3.670 3.750 1,364,488 +0.07(+1.90%)
Jun 12, 2014 3.690 3.810 3.650 3.680 2,312,785 +0.05(+1.38%)
Jun 11, 2014 3.630 3.700 3.610 3.630 1,193,700 -0.03(-0.82%)
Jun 10, 2014 3.690 3.700 3.630 3.660 1,199,615 +0.01(+0.27%)
Jun 06, 2014 3.600 3.690 3.600 3.650 2,484,442 +0.00(+0.00%)
Jun 05, 2014 3.600 3.650 3.561 3.650 1,515,009 +0.05(+1.39%)
Jun 04, 2014 3.600 3.650 3.560 3.600 1,994,337 +0.00(+0.00%)
Jun 03, 2014 3.590 3.660 3.560 3.600 1,782,386 +0.00(+0.00%)
Jun 02, 2014 3.640 3.670 3.565 3.600 2,902,700 -0.03(-0.96%)
May 30, 2014 3.680 3.830 3.580 3.635 11,022,348 -0.42(-10.47%)
May 29, 2014 4.060 4.090 4.005 4.060 1,890,367 +0.03(+0.74%)
May 28, 2014 3.900 4.055 3.870 4.030 2,533,158 +0.13(+3.33%)
May 27, 2014 3.790 3.900 3.790 3.900 3,203,020 +0.12(+3.17%)
May 23, 2014 3.800 3.780 3.780 3.780 1,848,700 -0.06(-1.43%)
May 22, 2014 3.850 3.850 3.800 3.835 639,491 +0.00(+0.13%)
May 21, 2014 3.830 3.860 3.740 3.830 1,267,785 +0.03(+0.79%)
May 20, 2014 3.860 3.870 3.750 3.800 1,230,193 -0.09(-2.31%)
May 19, 2014 3.660 3.890 3.660 3.890 2,065,847 +0.18(+4.85%)
May 16, 2014 3.830 3.860 3.660 3.710 2,677,503 -0.09(-2.37%)
May 15, 2014 3.870 3.890 3.730 3.800 2,229,706 -0.11(-2.81%)
May 14, 2014 3.920 3.990 3.870 3.910 1,779,269 -0.05(-1.26%)
May 13, 2014 4.000 4.090 3.940 3.960 1,803,171 -0.01(-0.25%)
May 12, 2014 3.960 4.020 3.910 3.970 1,579,576 +0.06(+1.53%)
May 09, 2014 3.870 3.925 3.780 3.910 1,815,284 +0.04(+1.03%)
May 08, 2014 3.930 4.090 3.815 3.870 3,229,992 -0.09(-2.27%)
May 07, 2014 4.080 4.140 3.850 3.960 3,357,548 -0.14(-3.41%)
May 06, 2014 4.320 4.340 4.081 4.100 3,038,224 -0.19(-4.43%)
May 05, 2014 4.300 4.390 4.200 4.290 2,303,477 -0.03(-0.69%)
May 02, 2014 4.290 4.450 4.250 4.320 4,291,395 +0.03(+0.70%)
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.