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 (%)
Jun 29, 2012 5.640 5.640 5.400 5.550 3,158,356 +0.09(+1.65%)
Jun 28, 2012 5.330 5.650 5.200 5.460 3,678,780 +0.10(+1.87%)
Jun 27, 2012 5.080 5.490 5.070 5.360 4,332,055 +0.29(+5.62%)
Jun 26, 2012 4.810 5.200 4.800 5.075 5,407,532 +0.25(+5.07%)
Jun 25, 2012 4.850 4.850 4.760 4.830 1,092,370 -0.06(-1.23%)
Jun 22, 2012 4.840 4.975 4.760 4.890 2,968,812 +0.17(+3.60%)
Jun 21, 2012 4.890 4.910 4.700 4.720 1,778,990 -0.20(-4.07%)
Jun 20, 2012 4.840 5.000 4.720 4.920 2,118,330 +0.04(+0.82%)
Jun 19, 2012 4.730 5.000 4.710 4.880 3,089,850 +0.09(+1.88%)
Jun 18, 2012 4.600 4.871 4.600 4.790 2,407,806 +0.12(+2.57%)
Jun 15, 2012 4.700 4.730 4.510 4.670 1,714,525 -0.01(-0.21%)
Jun 14, 2012 4.460 4.730 4.400 4.680 3,280,879 +0.24(+5.41%)
Jun 13, 2012 4.340 4.460 4.280 4.440 1,442,292 +0.09(+2.07%)
Jun 12, 2012 4.390 4.460 4.310 4.350 1,127,186 -0.04(-0.80%)
Jun 11, 2012 4.520 4.540 4.360 4.385 1,179,795 -0.08(-1.68%)
Jun 08, 2012 4.420 4.560 4.320 4.460 1,451,759 +0.03(+0.68%)
Jun 07, 2012 4.560 4.650 4.360 4.430 1,585,598 -0.09(-1.99%)
Jun 06, 2012 4.470 4.570 4.450 4.520 1,379,764 +0.12(+2.73%)
Jun 05, 2012 4.210 4.430 4.170 4.400 1,421,145 +0.18(+4.27%)
Jun 04, 2012 4.280 4.350 4.100 4.220 1,897,108 -0.05(-1.17%)
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.