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 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
May 01, 2009 0.6100 0.6200 0.6001 0.6200 46,054 +0.05(+7.83%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
Apr 01, 2009 0.4800 0.6000 0.4799 0.5300 17,550 +0.05(+10.42%)
Mar 31, 2009 0.4400 0.5100 0.4400 0.4800 7,400 +0.04(+9.09%)
Mar 30, 2009 0.4500 0.4500 0.3500 0.4400 23,667 -0.07(-13.71%)
Mar 26, 2009 0.5100 0.5500 0.5000 0.5099 19,915 +0.01(+1.98%)
Mar 25, 2009 0.5400 0.5600 0.5000 0.5000 55,084 -0.01(-1.96%)
Mar 24, 2009 0.4800 0.5200 0.4700 0.5100 177,700 +0.01(+2.00%)
Mar 23, 2009 0.5100 0.5100 0.4600 0.5000 16,650 +0.00(+0.00%)
Mar 20, 2009 0.5750 0.5750 0.5000 0.5000 19,043 -0.07(-12.28%)
Mar 19, 2009 0.5800 0.5800 0.5500 0.5700 15,900 -0.01(-1.72%)
Mar 18, 2009 0.6400 0.6500 0.5024 0.5800 483,145 +0.02(+3.57%)
Mar 17, 2009 0.5700 0.5900 0.5100 0.5600 38,562 +0.03(+5.26%)
Mar 16, 2009 0.7100 0.7100 0.5320 0.5320 36,235 -0.13(-19.39%)
Mar 13, 2009 0.5999 0.7100 0.5900 0.6600 37,090 +0.06(+10.00%)
Mar 12, 2009 0.5200 0.6200 0.4800 0.6000 23,477 +0.05(+9.11%)
Mar 11, 2009 0.6200 0.6200 0.4900 0.5499 10,000 +0.03(+5.75%)
Mar 10, 2009 0.4800 0.5200 0.4800 0.5200 700 +0.02(+4.00%)
Mar 09, 2009 0.5200 0.5200 0.4500 0.5000 4,500 +0.04(+8.70%)
Mar 06, 2009 0.5100 0.5300 0.4600 0.4600 11,300 -0.03(-6.12%)
Mar 05, 2009 0.5500 0.5500 0.4900 0.4900 51,206 -0.09(-15.52%)
Mar 04, 2009 0.4800 0.5800 0.4600 0.5800 21,592 +0.12(+26.09%)
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.