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, 2009 1.060 1.090 0.9915 1.090 18,713 +0.05(+4.81%)
Nov 27, 2009 1.000 1.069 0.9800 1.040 38,780 -0.01(-0.95%)
Nov 25, 2009 1.040 1.080 1.040 1.050 39,393 +0.02(+1.94%)
Nov 24, 2009 1.040 1.060 1.010 1.030 49,657 -0.04(-3.74%)
Nov 23, 2009 1.030 1.080 1.030 1.070 82,961 +0.05(+4.90%)
Nov 20, 2009 1.002 1.020 1.000 1.020 45,124 +0.01(+0.99%)
Nov 19, 2009 0.9900 1.020 0.9900 1.010 117,604 +0.02(+2.02%)
Nov 18, 2009 1.010 1.010 0.9810 0.9900 79,455 -0.01(-1.00%)
Nov 17, 2009 1.010 1.040 0.9700 1.000 136,537 -0.01(-0.99%)
Nov 16, 2009 1.100 1.100 0.9996 1.010 198,664 -0.08(-7.34%)
Nov 13, 2009 1.100 1.150 1.050 1.090 36,234 -0.04(-3.54%)
Nov 12, 2009 1.130 1.150 1.100 1.130 40,806 -0.03(-2.59%)
Nov 11, 2009 1.140 1.180 1.100 1.160 159,655 -0.01(-0.85%)
Nov 10, 2009 1.070 1.170 1.070 1.170 180,945 +0.11(+10.38%)
Nov 09, 2009 1.010 1.090 1.010 1.060 138,222 +0.05(+4.95%)
Nov 06, 2009 1.000 1.050 1.000 1.010 33,342 -0.04(-3.81%)
Nov 05, 2009 1.090 1.090 1.010 1.050 23,575 +0.00(+0.00%)
Nov 04, 2009 0.9600 1.070 0.9600 1.050 153,311 +0.10(+10.51%)
Nov 03, 2009 0.9700 1.090 0.9200 0.9501 180,381 -0.04(-4.03%)
Nov 02, 2009 1.080 1.080 0.9700 0.9900 124,112 -0.05(-4.81%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
Oct 01, 2009 1.190 1.270 1.170 1.180 277,251 +0.01(+0.86%)
Sep 30, 2009 1.130 1.210 1.130 1.170 223,004 +0.03(+2.63%)
Sep 29, 2009 1.130 1.180 1.130 1.140 205,173 -0.02(-1.72%)
Sep 28, 2009 1.170 1.200 1.160 1.160 97,012 +0.01(+0.87%)
Sep 25, 2009 1.140 1.170 1.120 1.150 126,186 +0.01(+0.88%)
Sep 24, 2009 1.160 1.170 1.140 1.140 147,642 -0.04(-3.39%)
Sep 23, 2009 1.200 1.212 1.170 1.180 112,117 -0.01(-0.84%)
Sep 22, 2009 1.220 1.240 1.160 1.190 330,630 -0.03(-2.46%)
Sep 21, 2009 1.220 1.220 1.150 1.220 170,316 +0.01(+0.83%)
Sep 18, 2009 1.160 1.210 1.120 1.210 485,481 +0.03(+2.54%)
Sep 17, 2009 1.180 1.180 1.140 1.180 95,762 +0.03(+2.61%)
Sep 16, 2009 1.120 1.190 1.120 1.150 292,078 -0.01(-0.86%)
Sep 15, 2009 1.170 1.200 1.130 1.160 369,153 -0.04(-3.33%)
Sep 14, 2009 1.250 1.250 1.120 1.200 299,212 -0.03(-2.44%)
Sep 11, 2009 1.300 1.300 1.170 1.230 738,739 +0.10(+8.85%)
Sep 10, 2009 1.160 1.180 1.100 1.130 365,204 -0.03(-2.59%)
Sep 09, 2009 1.210 1.220 1.120 1.160 284,316 -0.02(-1.69%)
Sep 08, 2009 1.160 1.220 1.120 1.180 584,330 +0.05(+4.41%)
Sep 04, 2009 1.060 1.150 1.060 1.130 588,811 +0.07(+6.61%)
Sep 03, 2009 1.040 1.160 0.9503 1.060 1,401,532 -0.11(-9.40%)
Sep 02, 2009 1.200 1.300 1.170 1.170 475,403 -0.10(-7.87%)
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.