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 (%)
Jan 31, 2008 4.230 4.360 4.140 4.190 61,597 -0.07(-1.64%)
Jan 30, 2008 4.390 4.440 4.240 4.260 72,578 -0.13(-2.96%)
Jan 29, 2008 4.870 5.000 4.070 4.390 239,693 -0.16(-3.52%)
Jan 28, 2008 4.740 4.780 4.540 4.550 82,769 -0.33(-6.76%)
Jan 25, 2008 4.420 5.000 4.400 4.880 104,718 +0.51(+11.67%)
Jan 24, 2008 4.440 4.820 4.210 4.370 146,802 -0.09(-2.02%)
Jan 23, 2008 3.840 4.490 3.840 4.460 60,256 +0.54(+13.78%)
Jan 22, 2008 4.000 4.030 3.750 3.920 115,166 -0.11(-2.73%)
Jan 21, 2008 3.970 4.100 3.970 4.030 132,394 +0.00(+0.00%)
Jan 18, 2008 3.970 4.100 3.970 4.030 132,394 +0.01(+0.25%)
Jan 17, 2008 4.150 4.250 4.000 4.020 123,332 -0.10(-2.43%)
Jan 16, 2008 4.230 4.590 4.100 4.120 97,726 -0.15(-3.51%)
Jan 15, 2008 4.430 4.510 4.200 4.270 520,574 -0.17(-3.83%)
Jan 14, 2008 4.470 4.520 4.420 4.440 412,283 -0.11(-2.42%)
Jan 11, 2008 4.550 4.590 4.350 4.550 129,346 +0.03(+0.66%)
Jan 10, 2008 4.580 4.840 4.320 4.520 352,510 -0.05(-1.09%)
Jan 09, 2008 5.000 5.000 4.540 4.570 133,462 -0.45(-8.96%)
Jan 08, 2008 5.100 5.160 5.000 5.020 52,706 -0.05(-0.99%)
Jan 07, 2008 5.060 5.180 5.050 5.070 33,090 +0.14(+2.84%)
Jan 04, 2008 5.040 5.190 4.920 4.930 66,826 -0.15(-2.95%)
Jan 03, 2008 5.080 5.310 5.050 5.080 67,820 +0.08(+1.60%)
Jan 02, 2008 5.180 5.390 5.000 5.000 89,611 -0.22(-4.21%)
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.