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, 2017 3.550 3.690 3.530 3.640 3,030,074 +0.11(+3.12%)
Aug 30, 2017 3.510 3.570 3.500 3.530 1,706,717 +0.03(+0.86%)
Aug 29, 2017 3.410 3.545 3.380 3.500 3,112,866 +0.07(+2.04%)
Aug 28, 2017 3.400 3.496 3.370 3.430 3,148,291 +0.06(+1.78%)
Aug 25, 2017 3.410 3.470 3.370 3.370 1,439,185 -0.03(-0.88%)
Aug 24, 2017 3.390 3.440 3.340 3.400 1,581,400 -0.02(-0.58%)
Aug 23, 2017 3.420 3.480 3.380 3.420 3,161,038 -0.01(-0.29%)
Aug 22, 2017 3.270 3.460 3.260 3.430 4,023,091 +0.16(+4.89%)
Aug 21, 2017 3.220 3.315 3.210 3.270 3,067,772 +0.07(+2.19%)
Aug 18, 2017 3.040 3.228 3.040 3.200 3,041,750 +0.14(+4.58%)
Aug 17, 2017 3.090 3.130 3.040 3.060 3,059,316 -0.05(-1.61%)
Aug 16, 2017 3.070 3.125 3.070 3.110 2,314,712 +0.02(+0.65%)
Aug 15, 2017 3.110 3.160 3.090 3.090 2,020,846 -0.01(-0.32%)
Aug 14, 2017 3.120 3.190 3.100 3.100 2,791,753 +0.02(+0.65%)
Aug 11, 2017 3.010 3.110 2.970 3.080 3,330,989 +0.06(+1.99%)
Aug 10, 2017 3.070 3.090 3.010 3.020 3,689,576 -0.08(-2.58%)
Aug 09, 2017 3.100 3.150 3.050 3.100 3,638,618 -0.03(-0.96%)
Aug 08, 2017 3.090 3.190 3.090 3.130 5,054,967 +0.04(+1.29%)
Aug 07, 2017 3.080 3.160 3.060 3.090 5,228,588 +0.03(+0.98%)
Aug 04, 2017 3.020 3.180 2.980 3.060 5,279,673 +0.04(+1.32%)
Aug 03, 2017 2.880 3.090 2.870 3.020 9,840,499 +0.13(+4.50%)
Aug 02, 2017 2.750 3.020 2.670 2.890 7,270,181 +0.15(+5.47%)
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.