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%)
May 01, 2018 4.360 4.430 4.340 4.390 1,920,710 +0.01(+0.23%)
Apr 30, 2018 4.400 4.400 4.310 4.380 1,243,440 +0.03(+0.69%)
Apr 27, 2018 4.370 4.380 4.265 4.350 934,805 +0.02(+0.46%)
Apr 26, 2018 4.240 4.350 4.210 4.330 985,887 +0.13(+3.10%)
Apr 25, 2018 4.240 4.270 4.070 4.200 985,379 -0.05(-1.18%)
Apr 24, 2018 4.290 4.340 4.170 4.250 1,127,068 -0.03(-0.70%)
Apr 23, 2018 4.290 4.360 4.250 4.280 859,656 -0.02(-0.47%)
Apr 20, 2018 4.260 4.320 4.230 4.300 1,228,130 +0.02(+0.47%)
Apr 19, 2018 4.240 4.350 4.220 4.280 1,153,364 +0.03(+0.71%)
Apr 18, 2018 4.270 4.340 4.230 4.250 994,006 -0.04(-0.93%)
Apr 17, 2018 4.170 4.310 4.120 4.290 1,925,057 +0.12(+2.88%)
Apr 16, 2018 4.000 4.235 3.970 4.170 3,651,037 +0.19(+4.77%)
Apr 13, 2018 3.890 3.990 3.835 3.980 1,771,109 +0.11(+2.84%)
Apr 12, 2018 3.820 3.880 3.780 3.870 1,055,417 +0.08(+2.11%)
Apr 11, 2018 3.760 3.850 3.760 3.790 942,414 +0.01(+0.26%)
Apr 10, 2018 3.730 3.810 3.710 3.780 1,665,418 +0.10(+2.72%)
Apr 09, 2018 3.690 3.760 3.660 3.680 884,187 +0.02(+0.55%)
Apr 06, 2018 3.680 3.750 3.650 3.660 1,014,832 -0.05(-1.35%)
Apr 05, 2018 3.730 3.760 3.690 3.710 684,607 +0.01(+0.27%)
Apr 04, 2018 3.630 3.720 3.580 3.700 1,756,595 +0.02(+0.54%)
Apr 03, 2018 3.670 3.720 3.660 3.680 1,951,765 +0.01(+0.27%)
Apr 02, 2018 3.760 3.770 3.600 3.670 2,635,207 -0.10(-2.65%)
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%)
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.