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, 2016 2.330 2.360 2.300 2.350 1,528,383 -0.01(-0.42%)
Aug 30, 2016 2.340 2.370 2.310 2.360 1,101,649 +0.00(+0.00%)
Aug 29, 2016 2.300 2.380 2.290 2.360 1,218,933 +0.02(+0.85%)
Aug 26, 2016 2.280 2.390 2.280 2.340 1,324,291 +0.06(+2.63%)
Aug 25, 2016 2.290 2.317 2.270 2.280 1,130,842 -0.02(-0.87%)
Aug 24, 2016 2.250 2.340 2.250 2.300 2,192,044 +0.03(+1.32%)
Aug 23, 2016 2.220 2.295 2.220 2.270 1,634,501 +0.01(+0.44%)
Aug 22, 2016 2.230 2.320 2.190 2.260 2,546,190 -0.01(-0.44%)
Aug 19, 2016 2.210 2.280 2.160 2.270 1,929,624 +0.07(+3.18%)
Aug 18, 2016 2.170 2.240 2.160 2.200 1,088,324 +0.02(+0.92%)
Aug 17, 2016 2.220 2.230 2.160 2.180 1,375,187 -0.03(-1.36%)
Aug 16, 2016 2.240 2.250 2.190 2.210 1,369,434 -0.05(-2.21%)
Aug 15, 2016 2.170 2.260 2.160 2.260 1,867,223 +0.10(+4.63%)
Aug 12, 2016 2.160 2.180 2.140 2.160 1,050,112 -0.01(-0.46%)
Aug 11, 2016 2.140 2.200 2.140 2.170 1,183,817 +0.03(+1.40%)
Aug 10, 2016 2.240 2.240 2.130 2.140 1,783,811 -0.07(-3.17%)
Aug 09, 2016 2.260 2.260 2.190 2.210 932,597 -0.03(-1.34%)
Aug 08, 2016 2.230 2.270 2.180 2.240 1,525,155 +0.01(+0.45%)
Aug 05, 2016 2.200 2.270 2.195 2.230 2,196,914 +0.04(+1.83%)
Aug 04, 2016 2.260 2.280 2.120 2.190 2,450,783 -0.04(-1.79%)
Aug 03, 2016 2.150 2.240 2.050 2.230 3,497,635 -0.06(-2.62%)
Aug 02, 2016 2.410 2.445 2.240 2.290 7,737,738 -0.13(-5.37%)
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.