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 (%)
Aug 31, 2009 1.350 1.570 1.300 1.340 1,989,434 +0.09(+7.20%)
Aug 28, 2009 1.090 1.370 0.9500 1.250 1,924,835 +0.20(+19.05%)
Aug 27, 2009 0.8801 1.140 0.8801 1.050 1,022,301 +0.19(+22.09%)
Aug 26, 2009 0.9000 0.9000 0.8500 0.8600 49,524 -0.04(-4.44%)
Aug 25, 2009 0.8701 0.9000 0.8701 0.9000 15,783 +0.04(+4.65%)
Aug 24, 2009 0.9100 0.9106 0.8340 0.8600 23,934 -0.05(-5.49%)
Aug 21, 2009 0.9100 0.9400 0.8300 0.9100 83,903 +0.03(+3.41%)
Aug 20, 2009 0.9000 0.9000 0.8600 0.8800 18,870 +0.01(+1.15%)
Aug 19, 2009 0.8500 0.8900 0.8500 0.8700 17,020 -0.01(-1.14%)
Aug 18, 2009 0.8400 0.9000 0.8300 0.8800 41,564 +0.04(+4.76%)
Aug 17, 2009 0.7500 0.8999 0.7500 0.8400 151,621 -0.09(-9.72%)
Aug 14, 2009 0.9980 1.000 0.9304 0.9304 25,400 -0.05(-4.87%)
Aug 13, 2009 1.010 1.010 0.9128 0.9780 24,860 -0.02(-2.49%)
Aug 12, 2009 1.000 1.020 0.8497 1.003 277,521 +0.03(+3.40%)
Aug 11, 2009 1.040 1.040 0.9700 0.9700 64,976 -0.11(-10.19%)
Aug 10, 2009 1.070 1.080 0.9960 1.080 15,304 +0.01(+0.93%)
Aug 07, 2009 1.000 1.070 0.9500 1.070 86,064 +0.09(+9.18%)
Aug 06, 2009 1.060 1.100 0.9700 0.9800 162,985 -0.07(-6.67%)
Aug 05, 2009 1.150 1.150 1.000 1.050 260,802 -0.06(-5.41%)
Aug 04, 2009 1.030 1.120 1.010 1.110 48,036 +0.03(+2.78%)
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.