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 (%)
May 31, 2012 4.550 4.670 4.410 4.620 2,148,344 +0.06(+1.32%)
May 30, 2012 4.500 4.730 4.450 4.560 2,411,827 -0.03(-0.65%)
May 29, 2012 4.800 4.830 4.510 4.590 1,801,298 -0.13(-2.75%)
May 25, 2012 4.750 4.779 4.600 4.720 1,525,473 +0.02(+0.43%)
May 24, 2012 4.710 4.870 4.540 4.700 3,830,398 +0.05(+1.08%)
May 23, 2012 4.490 4.710 4.370 4.650 3,212,546 +0.32(+7.39%)
May 22, 2012 4.340 4.470 4.235 4.330 1,703,912 +0.00(+0.00%)
May 21, 2012 4.140 4.340 4.030 4.330 1,486,272 +0.21(+5.10%)
May 18, 2012 4.320 4.400 4.010 4.120 2,673,961 -0.15(-3.51%)
May 17, 2012 4.460 4.520 4.260 4.270 2,353,713 -0.12(-2.73%)
May 16, 2012 4.700 4.830 4.320 4.390 3,565,007 -0.26(-5.59%)
May 15, 2012 4.240 4.900 4.231 4.650 9,088,451 +0.42(+9.93%)
May 14, 2012 4.380 4.420 4.200 4.230 1,416,158 -0.21(-4.73%)
May 11, 2012 4.490 4.600 4.400 4.440 2,075,937 -0.13(-2.84%)
May 10, 2012 4.330 4.680 4.230 4.570 6,408,912 +0.31(+7.28%)
May 09, 2012 4.140 4.430 4.120 4.260 2,187,348 +0.11(+2.65%)
May 08, 2012 4.080 4.220 3.850 4.150 3,147,306 +0.04(+0.97%)
May 07, 2012 4.100 4.280 4.050 4.110 1,629,083 -0.08(-1.91%)
May 04, 2012 4.610 4.610 4.150 4.190 3,531,917 -0.43(-9.31%)
May 03, 2012 5.000 5.000 4.580 4.620 4,130,992 +0.01(+0.22%)
May 02, 2012 4.630 4.630 4.480 4.610 2,326,861 +0.03(+0.66%)
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.