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 (%)
Oct 30, 2015 4.200 4.240 4.110 4.120 1,247,859 -0.07(-1.67%)
Oct 29, 2015 4.420 4.450 4.160 4.190 2,211,053 -0.24(-5.42%)
Oct 28, 2015 4.170 4.450 4.160 4.430 3,227,747 +0.28(+6.75%)
Oct 27, 2015 4.170 4.270 4.140 4.150 2,687,562 -0.08(-1.89%)
Oct 26, 2015 4.100 4.300 4.100 4.230 3,393,421 +0.11(+2.67%)
Oct 23, 2015 4.100 4.170 4.055 4.120 1,403,487 +0.07(+1.73%)
Oct 22, 2015 4.120 4.235 4.040 4.050 2,957,689 -0.04(-0.98%)
Oct 21, 2015 4.170 4.200 4.050 4.090 1,503,875 -0.07(-1.68%)
Oct 20, 2015 4.220 4.270 4.150 4.160 969,109 -0.07(-1.65%)
Oct 19, 2015 4.260 4.350 4.180 4.230 1,862,567 -0.05(-1.17%)
Oct 16, 2015 4.250 4.350 4.215 4.280 2,063,391 +0.05(+1.18%)
Oct 15, 2015 4.170 4.250 4.152 4.230 1,706,116 +0.09(+2.17%)
Oct 14, 2015 4.110 4.190 4.080 4.140 1,521,406 +0.05(+1.22%)
Oct 13, 2015 4.100 4.230 4.080 4.090 1,170,611 -0.01(-0.24%)
Oct 12, 2015 4.140 4.180 4.045 4.100 773,629 -0.04(-0.97%)
Oct 09, 2015 4.050 4.170 4.010 4.140 2,415,640 +0.10(+2.48%)
Oct 08, 2015 4.100 4.170 4.015 4.040 3,235,187 -0.06(-1.46%)
Oct 07, 2015 4.160 4.191 4.010 4.100 2,203,578 -0.01(-0.12%)
Oct 06, 2015 4.330 4.380 4.080 4.105 2,892,072 -0.25(-5.85%)
Oct 05, 2015 4.220 4.390 4.190 4.360 2,334,595 +0.19(+4.56%)
Oct 02, 2015 4.110 4.230 4.040 4.170 3,298,259 +0.02(+0.48%)
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.