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 24, 2011 3.970 4.200 3.940 3.960 1,556,066 -0.01(-0.25%)
May 23, 2011 3.840 4.080 3.690 3.970 2,239,248 +0.06(+1.53%)
May 20, 2011 4.060 4.250 3.870 3.910 3,661,205 -0.22(-5.33%)
May 19, 2011 3.730 4.350 3.580 4.130 6,562,246 +0.70(+20.41%)
May 18, 2011 3.330 3.630 3.330 3.430 1,657,035 +0.10(+3.00%)
May 17, 2011 3.360 3.390 3.170 3.330 1,334,816 -0.06(-1.77%)
May 16, 2011 3.670 3.710 3.330 3.390 1,933,272 -0.32(-8.63%)
May 13, 2011 3.780 3.780 3.650 3.710 568,385 -0.03(-0.80%)
May 12, 2011 3.800 3.850 3.740 3.740 565,308 -0.09(-2.35%)
May 11, 2011 3.860 3.860 3.670 3.830 1,374,527 -0.05(-1.29%)
May 10, 2011 3.810 3.950 3.760 3.880 999,645 +0.07(+1.84%)
May 09, 2011 3.960 3.960 3.800 3.810 995,838 -0.13(-3.30%)
May 06, 2011 4.070 4.070 3.870 3.940 707,388 -0.01(-0.25%)
May 05, 2011 4.010 4.060 3.850 3.950 1,430,667 -0.10(-2.47%)
May 04, 2011 4.110 4.540 3.920 4.050 6,498,947 +0.23(+6.02%)
May 03, 2011 3.960 3.960 3.700 3.820 1,530,651 -0.04(-1.04%)
May 02, 2011 3.890 4.040 3.810 3.860 1,026,045 -0.13(-3.26%)
Apr 29, 2011 3.920 4.060 3.920 3.990 690,262 +0.07(+1.79%)
Apr 28, 2011 4.010 4.020 3.900 3.920 631,337 -0.06(-1.51%)
Apr 27, 2011 4.170 4.200 3.910 3.980 1,193,974 -0.14(-3.40%)
Apr 26, 2011 3.820 4.280 3.750 4.120 3,478,051 +0.33(+8.71%)
Apr 25, 2011 3.780 3.810 3.680 3.790 928,406 +0.05(+1.34%)
Apr 21, 2011 3.910 3.920 3.690 3.740 1,611,145 -0.13(-3.36%)
Apr 20, 2011 3.940 4.050 3.820 3.870 1,769,410 +0.04(+1.04%)
Apr 19, 2011 3.980 4.000 3.700 3.830 1,708,992 -0.17(-4.25%)
Apr 18, 2011 4.080 4.080 3.910 4.000 1,233,136 -0.11(-2.68%)
Apr 15, 2011 4.090 4.200 4.010 4.110 1,020,362 +0.01(+0.24%)
Apr 14, 2011 3.920 4.200 3.710 4.100 1,785,370 +0.23(+5.94%)
Apr 13, 2011 3.790 4.020 3.720 3.870 769,789 +0.09(+2.38%)
Apr 12, 2011 3.640 3.920 3.630 3.780 1,296,976 +0.13(+3.56%)
Apr 11, 2011 3.830 3.830 3.590 3.650 1,452,418 -0.13(-3.44%)
Apr 08, 2011 4.130 4.130 3.750 3.780 1,823,219 -0.32(-7.80%)
Apr 07, 2011 4.180 4.190 4.000 4.100 628,579 -0.04(-0.97%)
Apr 06, 2011 4.270 4.290 3.980 4.140 1,134,072 -0.02(-0.48%)
Apr 05, 2011 4.280 4.280 4.070 4.160 981,207 -0.12(-2.80%)
Apr 04, 2011 4.270 4.420 4.200 4.280 1,475,906 +0.10(+2.39%)
Apr 01, 2011 4.460 4.480 4.120 4.180 1,185,905 -0.14(-3.24%)
Mar 31, 2011 4.250 4.360 4.150 4.320 1,364,022 +0.05(+1.17%)
Mar 30, 2011 4.210 4.400 4.140 4.270 1,940,845 +0.21(+5.17%)
Mar 29, 2011 4.130 4.170 4.020 4.060 697,114 -0.04(-0.98%)
Mar 28, 2011 4.220 4.290 4.050 4.100 1,173,246 +0.06(+1.49%)
Mar 25, 2011 4.070 4.230 3.930 4.040 2,034,270 +0.03(+0.75%)
Mar 24, 2011 3.680 4.090 3.620 4.010 2,763,410 +0.41(+11.39%)
Mar 23, 2011 3.630 3.750 3.560 3.600 905,928 -0.03(-0.83%)
Mar 22, 2011 3.670 3.670 3.550 3.630 605,773 -0.05(-1.36%)
Mar 21, 2011 3.660 3.890 3.600 3.680 1,045,287 +0.02(+0.55%)
Mar 18, 2011 3.690 3.840 3.650 3.660 1,399,945 +0.05(+1.39%)
Mar 17, 2011 3.590 3.680 3.530 3.610 919,119 +0.09(+2.70%)
Mar 16, 2011 3.540 3.690 3.440 3.515 1,653,622 +0.02(+0.72%)
Mar 15, 2011 3.050 3.530 3.010 3.490 2,648,324 +0.08(+2.35%)
Mar 14, 2011 3.350 3.450 3.220 3.410 1,613,468 +0.00(+0.00%)
Mar 11, 2011 3.350 3.525 3.345 3.410 2,127,010 -0.17(-4.75%)
Mar 10, 2011 3.780 3.780 3.500 3.580 2,490,564 -0.30(-7.73%)
Mar 09, 2011 3.900 4.070 3.850 3.880 1,484,131 -0.09(-2.27%)
Mar 08, 2011 3.830 4.100 3.710 3.970 2,216,628 +0.07(+1.79%)
Mar 07, 2011 3.920 3.930 3.500 3.900 5,782,784 -0.07(-1.76%)
Mar 04, 2011 4.200 4.290 3.950 3.970 2,351,401 -0.25(-5.92%)
Mar 03, 2011 4.360 4.380 4.050 4.220 2,500,923 -0.02(-0.47%)
Mar 02, 2011 4.190 4.480 4.010 4.240 3,646,947 -0.01(-0.24%)
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.