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, 2018 6.500 6.530 6.390 6.410 1,369,831 -0.07(-1.08%)
Jun 28, 2018 6.310 6.530 6.290 6.480 1,846,832 +0.16(+2.53%)
Jun 27, 2018 6.560 6.600 6.285 6.320 1,670,593 -0.20(-3.07%)
Jun 26, 2018 6.480 6.650 6.360 6.520 1,373,319 +0.16(+2.52%)
Jun 25, 2018 6.520 6.542 6.225 6.360 2,600,833 -0.20(-3.05%)
Jun 22, 2018 6.660 6.670 6.480 6.560 4,636,748 -0.11(-1.65%)
Jun 21, 2018 6.590 6.720 6.450 6.670 2,816,809 +0.11(+1.68%)
Jun 20, 2018 6.420 6.660 6.400 6.560 1,587,802 +0.12(+1.86%)
Jun 19, 2018 6.460 6.745 6.390 6.440 2,704,816 -0.03(-0.46%)
Jun 18, 2018 6.450 6.520 6.300 6.470 2,387,844 +0.05(+0.78%)
Jun 15, 2018 6.230 6.230 6.420 4,502,635 +0.19(+3.05%)
Jun 14, 2018 6.160 6.370 6.125 6.230 3,419,614 +0.07(+1.14%)
Jun 13, 2018 5.900 6.210 5.890 6.160 5,247,811 +0.29(+4.94%)
Jun 12, 2018 5.540 5.926 5.530 5.870 3,021,561 +0.36(+6.53%)
Jun 11, 2018 5.600 5.660 5.410 5.510 1,837,920 -0.11(-1.96%)
Jun 08, 2018 5.670 5.740 5.500 5.620 2,053,071 -0.05(-0.88%)
Jun 07, 2018 5.620 5.810 5.610 5.670 2,565,649 +0.07(+1.25%)
Jun 06, 2018 5.570 5.600 3,553,973 -0.35(-5.88%)
Jun 05, 2018 5.970 6.060 5.880 5.950 2,742,879 +0.08(+1.36%)
Jun 04, 2018 5.790 5.880 5.680 5.870 2,443,628 +0.10(+1.73%)
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.