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 31, 2018 6.990 7.090 6.830 7.050 3,103,138 +0.22(+3.22%)
Oct 30, 2018 6.510 6.850 6.460 6.830 2,872,938 +0.28(+4.27%)
Oct 29, 2018 7.240 7.300 6.430 6.550 5,444,681 -0.41(-5.89%)
Oct 26, 2018 6.530 7.205 6.470 6.960 9,125,900 +0.54(+8.41%)
Oct 25, 2018 6.760 6.880 6.120 6.420 19,215,984 +0.81(+14.44%)
Oct 24, 2018 5.860 5.920 5.610 5.610 1,116,495 -0.24(-4.10%)
Oct 23, 2018 5.810 5.930 5.660 5.850 1,482,944 -0.15(-2.50%)
Oct 22, 2018 5.940 6.090 5.870 6.000 1,147,340 +0.16(+2.74%)
Oct 19, 2018 6.000 6.120 5.820 5.840 1,083,300 -0.17(-2.83%)
Oct 18, 2018 6.340 6.410 5.840 6.010 2,360,405 -0.39(-6.09%)
Oct 17, 2018 6.310 6.410 6.070 6.400 1,449,597 +0.03(+0.47%)
Oct 16, 2018 6.210 6.490 6.210 6.370 1,507,468 +0.19(+3.07%)
Oct 15, 2018 6.230 6.280 5.930 6.180 1,875,579 -0.10(-1.59%)
Oct 12, 2018 6.100 6.475 6.050 6.280 3,650,200 +0.32(+5.37%)
Oct 11, 2018 5.750 6.090 5.700 5.960 2,269,760 +0.18(+3.11%)
Oct 10, 2018 6.280 6.380 5.760 5.780 2,820,283 -0.49(-7.81%)
Oct 09, 2018 6.250 6.530 5.970 6.270 4,296,121 -0.04(-0.63%)
Oct 08, 2018 6.850 6.850 6.050 6.310 5,689,102 -0.89(-12.36%)
Oct 05, 2018 7.110 7.295 7.060 7.200 1,120,200 +0.06(+0.84%)
Oct 04, 2018 7.500 7.510 7.120 7.140 1,383,127 -0.38(-5.05%)
Oct 03, 2018 7.400 7.630 7.390 7.520 1,558,397 +0.11(+1.48%)
Oct 02, 2018 7.380 7.420 7.260 7.410 1,499,588 +0.04(+0.54%)
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.