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 (%)
Mar 29, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
Mar 28, 2018 3.780 3.800 3.670 3.700 3,172,740 -0.08(-2.12%)
Mar 27, 2018 3.880 3.900 3.765 3.780 1,955,212 -0.08(-2.07%)
Mar 26, 2018 3.780 3.875 3.720 3.860 1,970,191 +0.14(+3.76%)
Mar 23, 2018 3.850 3.860 3.720 3.720 1,775,631 -0.14(-3.63%)
Mar 22, 2018 3.850 3.875 3.760 3.860 1,546,628 +0.00(+0.00%)
Mar 21, 2018 3.830 3.890 3.800 3.860 1,155,296 +0.03(+0.78%)
Mar 20, 2018 3.810 3.850 3.740 3.830 1,419,737 +0.04(+1.06%)
Mar 19, 2018 3.780 3.805 3.710 3.790 2,010,160 -0.01(-0.26%)
Mar 16, 2018 3.800 3.820 3.750 3.800 1,263,818 +0.01(+0.26%)
Mar 15, 2018 3.850 3.850 3.775 3.790 1,072,794 -0.05(-1.30%)
Mar 14, 2018 3.840 3.860 3.740 3.840 1,064,368 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.810 3.840 1,183,173 -0.15(-3.76%)
Mar 12, 2018 4.040 4.070 3.970 3.990 1,370,855 -0.03(-0.75%)
Mar 09, 2018 4.020 4.060 3.960 4.020 1,057,503 +0.02(+0.50%)
Mar 08, 2018 3.950 4.035 3.925 4.000 1,346,187 +0.07(+1.78%)
Mar 07, 2018 3.820 3.950 3.820 3.930 1,147,399 +0.10(+2.61%)
Mar 06, 2018 3.830 3.905 3.810 3.830 1,019,352 +0.00(+0.00%)
Mar 05, 2018 3.790 3.850 3.755 3.830 853,686 +0.03(+0.79%)
Mar 02, 2018 3.700 3.810 3.662 3.800 1,119,942 +0.06(+1.60%)
Mar 01, 2018 3.720 3.760 3.640 3.740 1,296,987 +0.03(+0.81%)
Feb 28, 2018 3.790 3.850 3.700 3.710 1,197,090 -0.08(-2.11%)
Feb 27, 2018 3.890 3.915 3.780 3.790 1,101,636 -0.09(-2.32%)
Feb 26, 2018 3.770 3.910 3.770 3.880 1,464,267 +0.14(+3.74%)
Feb 23, 2018 3.770 3.820 3.720 3.740 1,142,860 -0.02(-0.53%)
Feb 22, 2018 3.810 3.850 3.740 3.760 852,883 -0.04(-1.05%)
Feb 21, 2018 3.760 3.900 3.760 3.800 1,106,016 +0.03(+0.80%)
Feb 20, 2018 3.850 3.910 3.750 3.770 1,286,778 -0.07(-1.82%)
Feb 16, 2018 3.840 3.840 3.840 0 -0.15(-3.76%)
Feb 15, 2018 3.790 4.005 3.740 3.990 3,390,256 +0.20(+5.28%)
Feb 14, 2018 3.870 3.700 3.790 1,678,630 -0.02(-0.52%)
Feb 13, 2018 3.630 3.835 3.610 3.810 4,147,744 +0.14(+3.81%)
Feb 12, 2018 3.230 3.760 3.200 3.670 4,328,023 +0.42(+12.92%)
Feb 09, 2018 3.480 3.550 3.020 3.250 4,830,399 -0.17(-4.97%)
Feb 08, 2018 3.540 3.560 3.380 3.420 3,094,582 -0.04(-1.16%)
Feb 07, 2018 3.560 3.590 3.450 3.460 2,391,038 -0.09(-2.54%)
Feb 06, 2018 3.410 3.560 3.360 3.550 4,367,834 +0.00(+0.14%)
Feb 05, 2018 3.560 3.660 3.520 3.545 3,029,445 -0.06(-1.53%)
Feb 02, 2018 3.770 3.780 3.580 3.600 3,350,184 -0.20(-5.26%)
Feb 01, 2018 3.740 3.800 3.700 3.800 2,656,280 +0.06(+1.60%)
Jan 31, 2018 3.670 3.780 3.660 3.740 1,848,508 +0.09(+2.47%)
Jan 30, 2018 3.670 3.680 3.590 3.650 1,387,708 -0.03(-0.82%)
Jan 29, 2018 3.730 3.750 3.650 3.680 2,320,201 -0.05(-1.34%)
Jan 26, 2018 3.740 3.770 3.670 3.730 2,000,285 +0.02(+0.54%)
Jan 25, 2018 3.720 3.770 3.670 3.710 1,661,376 -0.02(-0.54%)
Jan 24, 2018 3.740 3.770 3.660 3.730 1,953,126 -0.01(-0.27%)
Jan 23, 2018 3.770 3.808 3.700 3.740 1,611,970 -0.02(-0.53%)
Jan 22, 2018 3.820 3.840 3.740 3.760 2,170,730 -0.04(-1.05%)
Jan 19, 2018 3.820 3.850 3.750 3.800 3,414,528 -0.03(-0.78%)
Jan 18, 2018 3.830 3.860 3.740 3.830 2,363,943 +0.01(+0.26%)
Jan 17, 2018 3.700 3.850 3.680 3.820 3,326,888 +0.13(+3.52%)
Jan 16, 2018 3.780 3.830 3.640 3.690 3,496,818 -0.08(-2.12%)
Jan 12, 2018 3.770 3.770 3.770 0 -0.03(-0.79%)
Jan 11, 2018 3.680 3.810 3.650 3.800 5,652,170 +0.12(+3.26%)
Jan 10, 2018 3.680 3,096,006 +0.06(+1.66%)
Jan 09, 2018 3.760 3.800 3.620 3.620 3,874,192 -0.18(-4.74%)
Jan 08, 2018 3.810 3.840 3.670 3.800 2,387,631 -0.01(-0.26%)
Jan 05, 2018 3.700 3.860 3.680 3.810 5,293,386 +0.14(+3.81%)
Jan 04, 2018 3.690 3.700 3.580 3.670 2,285,025 +0.02(+0.55%)
Jan 03, 2018 3.660 3.750 3.610 3.650 3,117,323 +0.02(+0.55%)
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.