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 (%)
Nov 30, 2007 6.250 6.310 5.450 5.460 243,055 -0.49(-8.24%)
Nov 29, 2007 5.250 6.130 5.180 5.950 513,356 +0.80(+15.53%)
Nov 28, 2007 5.060 5.250 4.990 5.150 99,876 +0.10(+1.98%)
Nov 27, 2007 4.760 5.200 4.750 5.050 169,242 +0.28(+5.87%)
Nov 26, 2007 4.770 5.000 4.760 4.770 124,141 -0.08(-1.65%)
Nov 23, 2007 5.020 5.020 4.800 4.850 61,562 -0.16(-3.19%)
Nov 21, 2007 5.040 5.090 4.810 5.010 94,714 -0.05(-0.99%)
Nov 20, 2007 5.220 5.290 5.020 5.060 68,867 -0.19(-3.62%)
Nov 19, 2007 5.590 5.590 5.230 5.250 87,298 -0.35(-6.25%)
Nov 16, 2007 5.850 5.880 5.540 5.600 96,528 -0.25(-4.27%)
Nov 15, 2007 5.710 6.110 5.630 5.850 229,637 +0.12(+2.09%)
Nov 14, 2007 5.580 5.730 5.490 5.730 132,708 +0.16(+2.87%)
Nov 13, 2007 5.370 5.570 5.370 5.570 207,590 +0.22(+4.11%)
Nov 12, 2007 5.310 5.480 5.200 5.350 141,510 +0.02(+0.38%)
Nov 09, 2007 5.500 5.500 5.150 5.330 108,210 -0.30(-5.33%)
Nov 08, 2007 5.770 5.770 5.360 5.630 502,370 -0.11(-1.91%)
Nov 07, 2007 5.790 5.810 5.680 5.740 257,868 -0.09(-1.55%)
Nov 06, 2007 5.750 5.920 5.750 5.830 500,929 -0.01(-0.17%)
Nov 05, 2007 6.990 6.990 5.740 5.840 796,421 -1.14(-16.33%)
Nov 02, 2007 7.360 7.500 6.710 6.980 1,491,074 -3.43(-32.95%)
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.