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 29, 2016 2.710 2.730 2.600 2.670 1,662,114 -0.04(-1.48%)
Apr 28, 2016 2.750 2.820 2.680 2.710 1,766,859 -0.04(-1.45%)
Apr 27, 2016 2.790 2.810 2.720 2.750 1,612,441 -0.04(-1.43%)
Apr 26, 2016 2.800 2.820 2.670 2.790 2,099,865 -0.01(-0.36%)
Apr 25, 2016 2.870 2.900 2.770 2.800 1,884,880 -0.07(-2.44%)
Apr 22, 2016 2.900 2.946 2.850 2.870 1,165,700 -0.03(-1.20%)
Apr 21, 2016 2.930 2.970 2.870 2.905 1,290,801 -0.03(-0.85%)
Apr 20, 2016 2.940 3.000 2.910 2.930 1,533,416 +0.01(+0.34%)
Apr 19, 2016 2.960 3.040 2.910 2.920 2,297,802 -0.03(-1.02%)
Apr 18, 2016 2.960 3.000 2.920 2.950 1,331,429 -0.01(-0.34%)
Apr 15, 2016 3.010 3.010 2.870 2.960 2,341,420 -0.06(-1.99%)
Apr 14, 2016 3.010 3.060 2.870 3.020 2,761,958 +0.00(+0.00%)
Apr 13, 2016 2.890 3.030 2.820 3.020 2,239,210 +0.14(+4.86%)
Apr 12, 2016 2.830 2.895 2.720 2.880 1,711,835 +0.06(+2.13%)
Apr 11, 2016 2.840 2.950 2.800 2.820 1,583,197 -0.04(-1.40%)
Apr 08, 2016 2.850 2.920 2.800 2.860 1,225,187 +0.03(+1.06%)
Apr 07, 2016 2.910 2.950 2.830 2.830 1,804,323 -0.12(-4.07%)
Apr 06, 2016 3.000 3.070 2.840 2.950 2,551,917 -0.04(-1.34%)
Apr 05, 2016 2.690 3.090 2.660 2.990 4,067,638 +0.29(+10.74%)
Apr 04, 2016 2.810 2.810 2.630 2.700 2,328,585 -0.10(-3.57%)
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.