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, 2018 7.700 7.700 7.700 0 +0.13(+1.72%)
Aug 30, 2018 7.590 7.720 7.390 7.570 2,756,181 -0.06(-0.79%)
Aug 29, 2018 7.470 7.690 7.470 7.630 1,597,331 +0.14(+1.87%)
Aug 28, 2018 7.540 7.640 7.400 7.490 1,694,996 -0.02(-0.27%)
Aug 27, 2018 7.740 7.740 7.360 7.510 2,224,746 -0.13(-1.70%)
Aug 24, 2018 7.630 7.690 7.475 7.640 2,753,800 +0.17(+2.28%)
Aug 23, 2018 7.080 7.600 7.080 7.470 4,373,065 +0.43(+6.11%)
Aug 22, 2018 6.900 7.080 6.890 7.040 2,017,540 +0.10(+1.44%)
Aug 21, 2018 6.780 7.150 6.770 6.940 3,062,215 +0.19(+2.81%)
Aug 20, 2018 6.720 6.780 6.540 6.750 1,792,655 -0.01(-0.15%)
Aug 17, 2018 6.620 6.885 6.620 6.760 3,015,600 +0.12(+1.81%)
Aug 16, 2018 6.360 6.660 6.280 6.640 2,714,994 +0.33(+5.23%)
Aug 15, 2018 6.530 6.580 6.290 6.310 1,636,113 -0.24(-3.66%)
Aug 14, 2018 6.620 6.640 6.370 6.550 2,122,202 -0.05(-0.76%)
Aug 13, 2018 6.420 6.670 6.410 6.600 1,975,634 +0.17(+2.64%)
Aug 10, 2018 6.340 6.460 6.330 6.430 1,352,900 +0.07(+1.10%)
Aug 09, 2018 6.500 6.600 6.330 6.360 1,756,814 -0.12(-1.85%)
Aug 08, 2018 6.280 6.570 6.270 6.480 2,305,087 +0.20(+3.18%)
Aug 07, 2018 6.220 6.300 6.190 6.280 1,959,675 +0.12(+1.95%)
Aug 06, 2018 5.930 6.190 5.880 6.160 1,651,471 +0.21(+3.53%)
Aug 03, 2018 5.980 6.080 5.850 5.950 1,689,800 -0.05(-0.83%)
Aug 02, 2018 5.840 6.020 5.730 6.000 2,495,910 +0.09(+1.52%)
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.