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 (%)
Aug 29, 2008 3.590 3.600 3.570 3.570 5,093 +0.03(+0.85%)
Aug 28, 2008 3.540 3.580 3.500 3.540 5,223 -0.04(-1.12%)
Aug 27, 2008 3.716 3.716 3.480 3.580 11,238 +0.10(+2.87%)
Aug 26, 2008 3.510 3.590 3.480 3.480 14,642 -0.11(-3.06%)
Aug 25, 2008 3.720 3.720 3.510 3.590 13,168 -0.09(-2.45%)
Aug 22, 2008 3.560 3.680 3.560 3.680 7,600 +0.16(+4.55%)
Aug 21, 2008 3.720 3.720 3.520 3.520 4,016 -0.18(-4.86%)
Aug 20, 2008 3.500 3.740 3.500 3.700 27,531 +0.20(+5.71%)
Aug 19, 2008 3.470 3.520 3.470 3.500 19,537 +0.00(+0.00%)
Aug 18, 2008 3.430 3.580 3.430 3.500 30,118 +0.03(+0.86%)
Aug 15, 2008 3.420 3.500 3.060 3.470 106,445 -0.09(-2.53%)
Aug 14, 2008 3.470 3.610 3.470 3.560 16,355 +0.05(+1.42%)
Aug 13, 2008 3.420 3.530 3.400 3.510 10,325 +0.04(+1.15%)
Aug 12, 2008 3.450 3.590 3.450 3.470 14,643 +0.02(+0.58%)
Aug 11, 2008 3.500 3.510 3.360 3.450 20,042 -0.09(-2.54%)
Aug 08, 2008 3.380 3.610 3.350 3.540 75,023 +0.11(+3.21%)
Aug 07, 2008 3.030 3.440 2.960 3.430 61,501 +0.41(+13.58%)
Aug 06, 2008 3.640 3.950 2.670 3.020 389,033 -0.73(-19.47%)
Aug 05, 2008 3.750 4.040 3.690 3.750 16,752 -0.04(-1.06%)
Aug 04, 2008 3.780 3.850 3.760 3.790 16,255 -0.10(-2.57%)
Aug 01, 2008 3.840 4.070 3.790 3.890 18,842 -0.03(-0.77%)
Jul 31, 2008 3.950 4.190 3.920 3.920 22,601 -0.14(-3.45%)
Jul 30, 2008 3.880 4.130 3.880 4.060 30,086 +0.16(+4.10%)
Jul 29, 2008 3.900 4.020 3.850 3.900 49,246 -0.02(-0.51%)
Jul 28, 2008 3.980 4.020 3.880 3.920 175,680 -0.11(-2.73%)
Jul 25, 2008 4.350 4.350 4.030 4.030 26,826 -0.38(-8.62%)
Jul 24, 2008 4.220 4.570 4.160 4.410 37,179 +0.15(+3.52%)
Jul 23, 2008 4.090 4.338 4.090 4.260 48,772 +0.14(+3.40%)
Jul 22, 2008 4.010 4.190 4.010 4.120 52,486 +0.10(+2.49%)
Jul 21, 2008 4.110 4.240 4.010 4.020 15,027 -0.11(-2.66%)
Jul 18, 2008 3.990 4.210 3.870 4.130 40,839 +0.10(+2.48%)
Jul 17, 2008 3.880 4.060 3.880 4.030 20,969 +0.13(+3.33%)
Jul 16, 2008 3.760 4.030 3.760 3.900 128,966 +0.14(+3.72%)
Jul 15, 2008 3.710 3.890 3.670 3.760 214,617 +0.00(+0.00%)
Jul 14, 2008 3.770 3.900 3.750 3.760 412,850 +0.00(+0.00%)
Jul 11, 2008 3.850 3.940 3.730 3.760 84,755 -0.18(-4.57%)
Jul 10, 2008 3.950 3.980 3.690 3.940 36,956 -0.06(-1.50%)
Jul 09, 2008 3.910 4.090 3.910 4.000 14,900 +0.06(+1.52%)
Jul 08, 2008 3.940 4.120 3.890 3.940 21,129 -0.06(-1.50%)
Jul 07, 2008 4.100 4.170 3.850 4.000 71,464 -0.05(-1.23%)
Jul 04, 2008 4.350 4.590 3.950 4.050 72,333 +0.00(+0.00%)
Jul 03, 2008 4.350 4.590 3.950 4.050 72,333 -0.38(-8.58%)
Jul 02, 2008 4.400 4.560 4.360 4.430 34,885 +0.04(+0.91%)
Jul 01, 2008 4.700 4.700 4.390 4.390 69,607 -0.44(-9.11%)
Jun 30, 2008 4.770 4.950 4.690 4.830 65,198 +0.14(+2.99%)
Jun 27, 2008 4.620 4.830 4.550 4.690 685,200 +0.07(+1.52%)
Jun 26, 2008 4.690 4.710 4.570 4.620 73,455 -0.08(-1.70%)
Jun 25, 2008 4.900 5.120 4.660 4.700 75,897 -0.18(-3.69%)
Jun 24, 2008 4.920 4.970 4.770 4.880 26,532 -0.11(-2.20%)
Jun 23, 2008 4.870 5.080 4.820 4.990 81,683 +0.07(+1.42%)
Jun 20, 2008 5.020 5.160 4.730 4.920 153,306 -0.16(-3.15%)
Jun 19, 2008 4.700 5.200 4.700 5.080 114,093 +0.40(+8.55%)
Jun 18, 2008 5.080 5.210 4.630 4.680 73,068 -0.47(-9.13%)
Jun 17, 2008 5.150 5.250 5.150 5.150 18,543 +0.05(+0.98%)
Jun 16, 2008 5.130 5.240 5.070 5.100 26,465 -0.04(-0.78%)
Jun 13, 2008 5.380 5.380 4.960 5.140 999,412 -0.23(-4.28%)
Jun 12, 2008 5.440 5.700 5.350 5.370 35,324 -0.07(-1.29%)
Jun 11, 2008 5.650 5.770 5.400 5.440 139,809 -0.26(-4.56%)
Jun 10, 2008 5.300 5.750 4.820 5.700 279,624 +0.78(+15.85%)
Jun 09, 2008 4.850 4.980 4.830 4.920 29,913 +0.08(+1.65%)
Jun 06, 2008 4.920 4.950 4.750 4.840 55,514 -0.11(-2.22%)
Jun 05, 2008 4.810 4.950 4.800 4.950 26,332 +0.14(+2.91%)
Jun 04, 2008 4.750 4.850 4.750 4.810 28,673 +0.02(+0.42%)
Jun 03, 2008 4.890 4.920 4.740 4.790 57,215 -0.10(-2.04%)
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.