Skip to main content
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 (%)
Apr 30, 2013 3.070 3.140 3.030 3.080 1,672,452 +0.03(+0.98%)
Apr 29, 2013 3.250 3.250 3.030 3.050 3,015,476 -0.13(-4.09%)
Apr 26, 2013 3.040 3.250 3.060 3.180 5,380,197 +0.12(+3.92%)
Apr 25, 2013 3.000 3.090 2.950 3.060 2,081,043 -0.02(-0.65%)
Apr 24, 2013 3.030 3.100 2.970 3.080 2,310,114 +0.00(+0.00%)
Apr 23, 2013 2.950 3.120 2.870 3.080 4,335,347 +0.18(+6.21%)
Apr 22, 2013 2.870 2.970 2.770 2.900 2,209,936 +0.06(+2.11%)
Apr 19, 2013 2.870 2.960 2.830 2.840 1,348,776 +0.00(+0.00%)
Apr 18, 2013 2.790 2.860 2.730 2.840 1,278,583 +0.04(+1.43%)
Apr 17, 2013 2.840 2.840 2.720 2.800 2,127,454 -0.07(-2.44%)
Apr 16, 2013 2.960 3.020 2.850 2.870 2,089,902 -0.06(-2.05%)
Apr 15, 2013 3.090 3.090 2.910 2.930 2,821,277 -0.20(-6.39%)
Apr 12, 2013 3.170 3.230 3.040 3.130 3,889,647 +0.03(+0.97%)
Apr 11, 2013 2.920 3.120 2.825 3.100 5,074,323 +0.19(+6.53%)
Apr 10, 2013 2.910 2.930 2.800 2.910 2,245,550 +0.05(+1.75%)
Apr 09, 2013 3.120 3.120 2.860 2.860 3,828,755 -0.15(-4.98%)
Apr 08, 2013 2.960 3.180 2.920 3.010 7,655,927 +0.17(+5.99%)
Apr 05, 2013 2.650 2.890 2.530 2.840 4,701,973 +0.17(+6.37%)
Apr 04, 2013 2.540 2.700 2.460 2.670 3,832,468 +0.10(+3.89%)
Apr 03, 2013 2.720 2.760 2.510 2.570 5,738,457 -0.04(-1.34%)
Apr 02, 2013 2.720 2.760 2.560 2.605 4,334,764 -0.14(-4.93%)
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.