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%)
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.