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 30, 2019 4.370 4.450 4.160 4.440 3,342,900 +0.03(+0.68%)
Aug 29, 2019 4.320 4.490 4.290 4.410 1,477,090 +0.12(+2.80%)
Aug 28, 2019 4.350 4.350 4.270 4.290 1,412,458 -0.06(-1.38%)
Aug 27, 2019 4.230 4.420 4.200 4.350 2,721,190 +0.16(+3.82%)
Aug 26, 2019 4.240 4.250 4.110 4.190 2,383,604 +0.00(+0.00%)
Aug 23, 2019 4.450 4.460 4.120 4.190 2,716,300 -0.27(-6.05%)
Aug 22, 2019 4.580 4.600 4.320 4.460 2,975,076 -0.11(-2.41%)
Aug 21, 2019 4.480 4.720 4.480 4.570 3,167,031 +0.13(+2.93%)
Aug 20, 2019 4.440 4.545 4.430 4.440 2,079,120 -0.03(-0.67%)
Aug 19, 2019 4.480 4.580 4.440 4.470 2,157,551 +0.02(+0.45%)
Aug 16, 2019 4.440 4.560 4.310 4.450 3,197,100 +0.02(+0.45%)
Aug 15, 2019 4.560 4.590 4.340 4.430 2,410,665 -0.15(-3.28%)
Aug 14, 2019 4.550 4.610 4.440 4.580 2,629,726 -0.07(-1.51%)
Aug 13, 2019 4.710 4.830 4.440 4.650 2,690,650 -0.11(-2.31%)
Aug 12, 2019 5.000 5.010 4.660 4.760 2,610,981 -0.26(-5.18%)
Aug 09, 2019 5.120 5.170 5.000 5.020 2,537,800 -0.16(-3.09%)
Aug 08, 2019 5.010 5.260 4.990 5.180 2,533,889 +0.13(+2.57%)
Aug 07, 2019 5.080 5.090 4.760 5.050 3,039,812 -0.03(-0.59%)
Aug 06, 2019 5.020 5.220 4.970 5.080 4,355,606 +0.12(+2.42%)
Aug 05, 2019 4.610 5.250 4.600 4.960 8,033,635 +0.14(+2.90%)
Aug 02, 2019 5.400 5.460 4.300 4.820 22,365,200 -2.77(-36.50%)
Aug 01, 2019 7.470 7.860 7.440 7.590 3,588,446 +0.13(+1.74%)
Jul 31, 2019 7.870 7.990 7.370 7.460 4,901,309 -0.33(-4.30%)
Jul 30, 2019 7.350 7.810 7.345 7.795 2,701,255 +0.35(+4.77%)
Jul 29, 2019 7.670 7.790 7.400 7.440 6,370,621 -0.24(-3.12%)
Jul 26, 2019 7.370 7.865 7.370 7.680 4,714,100 +0.39(+5.35%)
Jul 25, 2019 7.430 7.510 7.260 7.290 1,641,501 -0.14(-1.88%)
Jul 24, 2019 7.160 7.490 7.120 7.430 1,622,121 +0.22(+3.05%)
Jul 23, 2019 7.160 7.230 6.930 7.210 2,626,120 +0.06(+0.84%)
Jul 22, 2019 7.430 7.430 7.130 7.150 2,745,889 -0.26(-3.51%)
Jul 19, 2019 7.420 7.580 7.390 7.410 2,286,500 -0.02(-0.27%)
Jul 18, 2019 7.280 7.450 7.190 7.430 1,683,672 +0.13(+1.78%)
Jul 17, 2019 7.440 7.440 7.140 7.300 3,980,207 -0.14(-1.88%)
Jul 16, 2019 7.640 7.760 7.300 7.440 3,664,625 -0.21(-2.75%)
Jul 15, 2019 7.350 7.680 7.320 7.650 3,486,605 +0.32(+4.37%)
Jul 12, 2019 7.290 7.340 7.210 7.330 1,256,800 +0.05(+0.69%)
Jul 11, 2019 7.140 7.290 7.100 7.280 1,575,395 +0.13(+1.82%)
Jul 10, 2019 7.200 7.250 7.140 7.150 3,024,933 -0.01(-0.14%)
Jul 09, 2019 7.020 7.230 7.020 7.160 1,915,753 +0.14(+1.99%)
Jul 08, 2019 7.100 7.110 6.890 7.020 3,058,220 -0.14(-1.96%)
Jul 05, 2019 7.100 7.160 7.020 7.160 800,000 +0.04(+0.56%)
Jul 03, 2019 7.190 7.190 7.065 7.120 885,700 -0.05(-0.70%)
Jul 02, 2019 7.100 7.190 6.990 7.170 1,320,922 +0.06(+0.84%)
Jul 01, 2019 7.280 7.340 7.050 7.110 1,361,988 -0.07(-0.97%)
Jun 28, 2019 7.010 7.220 6.910 7.180 2,948,300 +0.18(+2.57%)
Jun 27, 2019 6.920 7.080 6.770 7.000 1,688,214 +0.07(+1.01%)
Jun 26, 2019 7.130 7.230 6.910 6.930 1,716,671 -0.17(-2.39%)
Jun 25, 2019 7.120 7.290 7.090 7.100 1,380,141 -0.04(-0.56%)
Jun 24, 2019 7.410 7.480 7.120 7.140 2,079,400 -0.28(-3.77%)
Jun 21, 2019 7.530 7.564 7.270 7.420 2,601,600 -0.12(-1.59%)
Jun 20, 2019 7.420 7.805 7.420 7.540 3,966,149 +0.19(+2.59%)
Jun 19, 2019 7.120 7.440 7.100 7.350 3,044,611 +0.27(+3.81%)
Jun 18, 2019 7.160 7.280 7.030 7.080 3,076,966 -0.03(-0.42%)
Jun 17, 2019 7.120 7.200 7.020 7.110 1,402,324 +0.02(+0.28%)
Jun 14, 2019 7.280 7.350 7.030 7.090 1,902,300 -0.22(-3.01%)
Jun 13, 2019 7.340 7.430 7.220 7.310 1,446,544 +0.02(+0.27%)
Jun 12, 2019 7.270 7.340 7.155 7.290 1,262,047 +0.04(+0.55%)
Jun 11, 2019 7.290 7.460 7.130 7.250 1,897,099 -0.03(-0.41%)
Jun 10, 2019 7.260 7.440 7.190 7.280 2,421,208 +0.08(+1.11%)
Jun 07, 2019 7.250 7.525 7.105 7.200 5,421,700 +0.15(+2.13%)
Jun 06, 2019 7.610 7.700 7.010 7.050 4,789,240 -0.61(-7.96%)
Jun 05, 2019 7.870 7.960 7.570 7.660 1,925,912 -0.18(-2.30%)
Jun 04, 2019 7.960 8.000 7.570 7.840 4,169,200 -0.05(-0.63%)
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.