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, 2018 5.620 5.690 5.570 5.640 1,554,672 +0.00(+0.00%)
May 30, 2018 5.500 5.710 5.490 5.640 1,411,724 +0.15(+2.73%)
May 29, 2018 5.470 5.610 5.460 5.490 1,625,215 -0.08(-1.44%)
May 25, 2018 5.570 5.570 5.570 0 -0.02(-0.36%)
May 24, 2018 5.570 5.600 5.505 5.590 702,211 +0.04(+0.72%)
May 23, 2018 5.520 5.600 5.480 5.550 785,758 +0.01(+0.18%)
May 22, 2018 5.500 5.660 5.460 5.540 1,181,196 +0.04(+0.73%)
May 21, 2018 5.790 5.800 5.410 5.500 1,711,760 -0.26(-4.51%)
May 18, 2018 5.720 5.800 5.660 5.760 1,533,352 +0.05(+0.88%)
May 17, 2018 5.580 5.785 5.560 5.710 1,712,546 +0.13(+2.33%)
May 16, 2018 5.520 5.600 5.490 5.580 1,349,992 +0.06(+1.09%)
May 15, 2018 5.470 5.530 5.410 5.520 1,364,998 +0.05(+0.91%)
May 14, 2018 5.400 5.480 5.390 5.470 1,274,315 +0.04(+0.74%)
May 11, 2018 5.380 5.470 5.310 5.430 1,543,710 +0.04(+0.74%)
May 10, 2018 5.500 5.500 5.380 5.390 2,243,913 -0.10(-1.82%)
May 09, 2018 5.260 5.500 5.260 5.490 2,964,589 +0.23(+4.37%)
May 08, 2018 5.200 5.300 5.050 5.260 2,147,054 +0.01(+0.19%)
May 07, 2018 5.320 5.415 5.020 5.250 3,638,280 -0.07(-1.32%)
May 04, 2018 4.970 5.330 4.960 5.320 6,537,756 +0.33(+6.61%)
May 03, 2018 4.780 5.020 4.750 4.990 7,737,349 +0.25(+5.27%)
May 02, 2018 4.490 4.950 4.460 4.740 7,841,063 +0.35(+7.97%)
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.