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, 2019 7.870 7.990 7.370 7.460 4,901,309 -0.33(-4.30%)
Jul 30, 2019 7.350 7.810 7.345 7.795 2,701,255 +0.35(+4.77%)
Jul 29, 2019 7.670 7.790 7.400 7.440 6,370,621 -0.24(-3.12%)
Jul 26, 2019 7.370 7.865 7.370 7.680 4,714,100 +0.39(+5.35%)
Jul 25, 2019 7.430 7.510 7.260 7.290 1,641,501 -0.14(-1.88%)
Jul 24, 2019 7.160 7.490 7.120 7.430 1,622,121 +0.22(+3.05%)
Jul 23, 2019 7.160 7.230 6.930 7.210 2,626,120 +0.06(+0.84%)
Jul 22, 2019 7.430 7.430 7.130 7.150 2,745,889 -0.26(-3.51%)
Jul 19, 2019 7.420 7.580 7.390 7.410 2,286,500 -0.02(-0.27%)
Jul 18, 2019 7.280 7.450 7.190 7.430 1,683,672 +0.13(+1.78%)
Jul 17, 2019 7.440 7.440 7.140 7.300 3,980,207 -0.14(-1.88%)
Jul 16, 2019 7.640 7.760 7.300 7.440 3,664,625 -0.21(-2.75%)
Jul 15, 2019 7.350 7.680 7.320 7.650 3,486,605 +0.32(+4.37%)
Jul 12, 2019 7.290 7.340 7.210 7.330 1,256,800 +0.05(+0.69%)
Jul 11, 2019 7.140 7.290 7.100 7.280 1,575,395 +0.13(+1.82%)
Jul 10, 2019 7.200 7.250 7.140 7.150 3,024,933 -0.01(-0.14%)
Jul 09, 2019 7.020 7.230 7.020 7.160 1,915,753 +0.14(+1.99%)
Jul 08, 2019 7.100 7.110 6.890 7.020 3,058,220 -0.14(-1.96%)
Jul 05, 2019 7.100 7.160 7.020 7.160 800,000 +0.04(+0.56%)
Jul 03, 2019 7.190 7.190 7.065 7.120 885,700 -0.05(-0.70%)
Jul 02, 2019 7.100 7.190 6.990 7.170 1,320,922 +0.06(+0.84%)
Jul 01, 2019 7.280 7.340 7.050 7.110 1,361,988 -0.07(-0.97%)
Jun 28, 2019 7.010 7.220 6.910 7.180 2,948,300 +0.18(+2.57%)
Jun 27, 2019 6.920 7.080 6.770 7.000 1,688,214 +0.07(+1.01%)
Jun 26, 2019 7.130 7.230 6.910 6.930 1,716,671 -0.17(-2.39%)
Jun 25, 2019 7.120 7.290 7.090 7.100 1,380,141 -0.04(-0.56%)
Jun 24, 2019 7.410 7.480 7.120 7.140 2,079,400 -0.28(-3.77%)
Jun 21, 2019 7.530 7.564 7.270 7.420 2,601,600 -0.12(-1.59%)
Jun 20, 2019 7.420 7.805 7.420 7.540 3,966,149 +0.19(+2.59%)
Jun 19, 2019 7.120 7.440 7.100 7.350 3,044,611 +0.27(+3.81%)
Jun 18, 2019 7.160 7.280 7.030 7.080 3,076,966 -0.03(-0.42%)
Jun 17, 2019 7.120 7.200 7.020 7.110 1,402,324 +0.02(+0.28%)
Jun 14, 2019 7.280 7.350 7.030 7.090 1,902,300 -0.22(-3.01%)
Jun 13, 2019 7.340 7.430 7.220 7.310 1,446,544 +0.02(+0.27%)
Jun 12, 2019 7.270 7.340 7.155 7.290 1,262,047 +0.04(+0.55%)
Jun 11, 2019 7.290 7.460 7.130 7.250 1,897,099 -0.03(-0.41%)
Jun 10, 2019 7.260 7.440 7.190 7.280 2,421,208 +0.08(+1.11%)
Jun 07, 2019 7.250 7.525 7.105 7.200 5,421,700 +0.15(+2.13%)
Jun 06, 2019 7.610 7.700 7.010 7.050 4,789,240 -0.61(-7.96%)
Jun 05, 2019 7.870 7.960 7.570 7.660 1,925,912 -0.18(-2.30%)
Jun 04, 2019 7.960 8.000 7.570 7.840 4,169,200 -0.05(-0.63%)
Jun 03, 2019 7.960 8.180 7.800 7.890 3,533,000 -0.09(-1.13%)
May 31, 2019 8.040 8.355 7.900 7.980 5,227,500 -0.17(-2.09%)
May 30, 2019 8.150 8.280 8.080 8.150 1,984,759 +0.00(+0.00%)
May 29, 2019 8.130 8.390 8.030 8.150 2,954,754 -0.06(-0.73%)
May 28, 2019 8.300 8.430 8.150 8.210 3,417,516 -0.12(-1.44%)
May 24, 2019 8.450 8.545 8.220 8.330 2,108,900 -0.09(-1.07%)
May 23, 2019 8.350 8.550 8.150 8.420 3,281,303 -0.01(-0.12%)
May 22, 2019 8.790 8.800 8.410 8.430 3,078,433 -0.42(-4.75%)
May 21, 2019 8.740 8.900 8.660 8.850 1,773,024 +0.12(+1.37%)
May 20, 2019 8.930 9.000 8.560 8.730 3,191,405 -0.29(-3.22%)
May 17, 2019 9.110 9.160 8.870 9.020 2,655,900 -0.13(-1.42%)
May 16, 2019 8.780 9.210 8.780 9.150 2,747,381 +0.36(+4.10%)
May 15, 2019 8.600 8.960 8.550 8.790 1,998,890 +0.16(+1.85%)
May 14, 2019 8.910 8.980 8.610 8.630 2,853,917 -0.22(-2.49%)
May 13, 2019 8.740 8.940 8.460 8.850 3,513,387 -0.10(-1.12%)
May 10, 2019 9.040 9.255 8.660 8.950 2,877,700 -0.15(-1.65%)
May 09, 2019 9.240 9.320 8.860 9.100 3,021,807 -0.20(-2.15%)
May 08, 2019 9.200 9.640 9.180 9.300 6,041,982 +0.12(+1.31%)
May 07, 2019 10.52 10.54 9.130 9.180 9,279,480 -2.04(-18.18%)
May 06, 2019 10.54 11.28 10.31 11.22 4,587,987 +0.42(+3.89%)
May 03, 2019 10.83 10.89 10.63 10.80 1,910,000 +0.05(+0.47%)
May 02, 2019 10.81 11.06 10.63 10.75 1,512,342 -0.04(-0.37%)
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.