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 (%)
Dec 31, 2014 4.010 3.900 3.900 3.900 2,097,700 -0.11(-2.74%)
Dec 30, 2014 4.070 4.130 3.960 4.010 1,663,371 -0.09(-2.20%)
Dec 29, 2014 4.080 4.200 4.080 4.100 1,458,947 +0.00(+0.00%)
Dec 26, 2014 4.070 4.160 4.040 4.100 1,556,621 +0.03(+0.74%)
Dec 24, 2014 4.110 4.070 4.070 4.070 770,400 -0.04(-0.97%)
Dec 23, 2014 4.130 4.205 4.065 4.110 2,340,747 -0.01(-0.24%)
Dec 22, 2014 4.040 4.220 4.010 4.120 2,955,165 +0.09(+2.23%)
Dec 19, 2014 4.110 4.150 3.930 4.030 5,142,798 -0.09(-2.18%)
Dec 18, 2014 4.000 4.190 3.980 4.120 4,069,076 +0.17(+4.17%)
Dec 17, 2014 3.870 3.980 3.850 3.955 2,684,294 +0.06(+1.67%)
Dec 16, 2014 3.790 3.980 3.780 3.890 2,675,687 +0.06(+1.57%)
Dec 15, 2014 3.930 4.050 3.820 3.830 2,776,162 -0.05(-1.29%)
Dec 12, 2014 3.830 4.000 3.807 3.880 2,948,400 +0.00(+0.13%)
Dec 11, 2014 3.860 3.970 3.800 3.875 2,212,041 +0.02(+0.65%)
Dec 10, 2014 3.960 4.030 3.810 3.850 2,969,921 -0.15(-3.75%)
Dec 09, 2014 3.850 4.000 3.750 4.000 3,552,146 +0.11(+2.83%)
Dec 08, 2014 3.800 4.030 3.800 3.890 6,148,332 +0.17(+4.43%)
Dec 05, 2014 3.530 3.740 3.520 3.725 4,263,189 +0.18(+4.93%)
Dec 04, 2014 3.560 3.620 3.470 3.550 2,496,283 -0.04(-1.11%)
Dec 03, 2014 3.400 3.605 3.350 3.590 2,738,750 +0.19(+5.59%)
Dec 02, 2014 3.540 3.650 3.360 3.400 3,310,348 -0.13(-3.68%)
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.