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 (%)
Mar 30, 2012 4.970 5.030 4.760 4.850 3,579,157 +0.05(+1.04%)
Mar 29, 2012 4.950 5.070 4.650 4.800 3,965,977 -0.19(-3.81%)
Mar 28, 2012 4.740 5.180 4.660 4.990 11,285,091 +0.52(+11.63%)
Mar 27, 2012 4.580 4.660 4.350 4.470 3,133,711 -0.11(-2.40%)
Mar 26, 2012 4.770 4.860 4.550 4.580 5,362,192 -0.27(-5.57%)
Mar 23, 2012 4.350 4.930 4.300 4.850 14,819,273 +0.85(+21.25%)
Mar 22, 2012 4.100 4.250 3.930 4.000 1,958,947 -0.10(-2.44%)
Mar 21, 2012 3.910 4.230 3.905 4.100 3,620,238 +0.19(+4.86%)
Mar 20, 2012 3.950 3.990 3.850 3.910 885,585 -0.05(-1.26%)
Mar 19, 2012 3.950 4.030 3.920 3.960 881,190 +0.00(+0.00%)
Mar 16, 2012 3.930 4.000 3.860 3.960 940,335 +0.02(+0.51%)
Mar 15, 2012 4.040 4.089 3.890 3.940 1,323,060 -0.10(-2.48%)
Mar 14, 2012 4.140 4.140 3.960 4.040 818,881 -0.13(-3.12%)
Mar 13, 2012 4.000 4.170 3.860 4.170 1,772,514 +0.24(+6.11%)
Mar 12, 2012 4.000 4.030 3.900 3.930 719,463 -0.07(-1.75%)
Mar 09, 2012 4.030 4.080 3.970 4.000 942,376 -0.03(-0.74%)
Mar 08, 2012 4.070 4.090 3.930 4.030 1,529,282 +0.14(+3.60%)
Mar 07, 2012 3.870 4.020 3.805 3.890 1,688,387 +0.07(+1.83%)
Mar 06, 2012 3.850 3.900 3.780 3.820 1,466,070 -0.18(-4.50%)
Mar 05, 2012 4.270 4.300 3.970 4.000 2,170,995 -0.24(-5.66%)
Mar 02, 2012 4.040 4.320 4.030 4.240 3,126,286 +0.23(+5.74%)
Mar 01, 2012 3.970 4.170 3.950 4.010 2,196,108 +0.23(+6.08%)
Feb 29, 2012 3.920 3.989 3.750 3.780 1,169,957 -0.14(-3.57%)
Feb 28, 2012 3.960 4.140 3.910 3.920 944,600 -0.05(-1.26%)
Feb 27, 2012 4.070 4.100 3.870 3.970 1,149,388 -0.14(-3.41%)
Feb 24, 2012 4.030 4.190 4.030 4.110 1,860,166 +0.08(+1.99%)
Feb 23, 2012 3.750 4.050 3.670 4.030 1,995,764 +0.24(+6.33%)
Feb 22, 2012 3.780 3.854 3.780 3.790 855,776 -0.11(-2.82%)
Feb 21, 2012 3.770 3.900 3.770 3.900 1,619,809 +0.14(+3.72%)
Feb 17, 2012 4.030 4.040 3.710 3.760 1,551,437 -0.23(-5.76%)
Feb 16, 2012 4.030 4.080 3.950 3.990 929,369 -0.02(-0.50%)
Feb 15, 2012 4.210 4.210 3.940 4.010 1,759,670 -0.18(-4.30%)
Feb 14, 2012 4.280 4.280 4.030 4.190 1,411,047 -0.10(-2.33%)
Feb 13, 2012 4.240 4.370 4.210 4.290 1,309,606 +0.11(+2.63%)
Feb 10, 2012 4.460 4.500 4.030 4.180 2,860,814 -0.41(-8.93%)
Feb 09, 2012 4.420 4.680 4.200 4.590 3,286,233 +0.14(+3.15%)
Feb 08, 2012 4.120 4.470 4.120 4.450 6,788,221 +0.50(+12.66%)
Feb 07, 2012 3.850 3.970 3.690 3.950 2,184,315 +0.10(+2.73%)
Feb 06, 2012 3.950 4.010 3.800 3.845 2,104,019 -0.15(-3.87%)
Feb 03, 2012 3.940 4.160 3.900 4.000 3,188,897 +0.11(+2.83%)
Feb 02, 2012 3.570 3.940 3.570 3.890 4,310,681 +0.33(+9.27%)
Feb 01, 2012 3.380 3.590 3.350 3.560 1,455,365 +0.20(+5.95%)
Jan 31, 2012 3.290 3.440 3.150 3.360 2,181,379 +0.11(+3.38%)
Jan 30, 2012 3.060 3.260 3.010 3.250 1,574,909 +0.14(+4.50%)
Jan 27, 2012 3.010 3.200 2.970 3.110 1,320,820 +0.09(+2.98%)
Jan 26, 2012 2.990 3.060 2.890 3.020 994,575 +0.05(+1.68%)
Jan 25, 2012 2.730 2.990 2.710 2.970 1,851,145 +0.23(+8.39%)
Jan 24, 2012 2.840 2.870 2.670 2.740 2,087,973 -0.13(-4.53%)
Jan 23, 2012 2.920 2.950 2.860 2.870 569,178 +0.03(+1.06%)
Jan 20, 2012 2.900 2.910 2.810 2.840 889,048 -0.07(-2.41%)
Jan 19, 2012 2.950 2.980 2.890 2.910 1,140,577 -0.02(-0.68%)
Jan 18, 2012 3.000 3.040 2.900 2.930 1,369,085 -0.06(-2.17%)
Jan 17, 2012 3.100 3.130 2.990 2.995 652,138 -0.06(-2.12%)
Jan 13, 2012 3.070 3.110 3.020 3.060 504,893 -0.04(-1.29%)
Jan 12, 2012 3.030 3.220 3.000 3.100 1,304,236 +0.08(+2.65%)
Jan 11, 2012 2.980 3.040 2.950 3.020 697,364 +0.04(+1.34%)
Jan 10, 2012 3.040 3.050 2.910 2.980 1,398,072 +0.01(+0.34%)
Jan 09, 2012 3.000 3.040 2.900 2.970 1,218,507 -0.03(-1.00%)
Jan 06, 2012 3.010 3.040 2.890 3.000 1,314,076 -0.01(-0.33%)
Jan 05, 2012 3.160 3.160 2.980 3.010 1,525,235 -0.15(-4.75%)
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.