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 (%)
Mar 31, 2014 4.560 4.780 4.551 4.740 2,344,231 +0.24(+5.33%)
Mar 28, 2014 4.610 4.750 4.490 4.500 2,982,366 -0.08(-1.75%)
Mar 27, 2014 4.700 4.750 4.460 4.580 3,292,509 -0.09(-1.93%)
Mar 26, 2014 4.940 5.000 4.670 4.670 4,732,199 -0.22(-4.50%)
Mar 25, 2014 4.840 5.050 4.810 4.890 3,088,789 +0.08(+1.66%)
Mar 24, 2014 4.980 4.990 4.590 4.810 5,232,751 -0.15(-3.02%)
Mar 21, 2014 5.190 5.280 4.960 4.960 4,292,253 -0.21(-4.06%)
Mar 20, 2014 5.370 5.380 5.130 5.170 3,541,964 -0.18(-3.36%)
Mar 19, 2014 5.490 5.520 5.300 5.350 3,261,415 -0.11(-2.01%)
Mar 18, 2014 5.400 5.480 5.320 5.460 3,452,829 +0.08(+1.49%)
Mar 17, 2014 5.520 5.640 5.380 5.380 3,400,866 -0.10(-1.82%)
Mar 14, 2014 5.370 5.630 5.370 5.480 4,636,950 +0.08(+1.48%)
Mar 13, 2014 5.580 5.650 5.365 5.400 5,935,391 -0.10(-1.82%)
Mar 12, 2014 5.170 5.580 5.155 5.500 6,398,881 +0.29(+5.57%)
Mar 11, 2014 5.350 5.370 5.200 5.210 4,182,029 -0.14(-2.62%)
Mar 10, 2014 5.200 5.465 5.189 5.350 5,210,829 +0.16(+3.08%)
Mar 07, 2014 5.240 5.275 5.130 5.190 2,522,705 +0.00(+0.00%)
Mar 06, 2014 5.260 5.330 5.120 5.190 2,759,044 -0.05(-0.95%)
Mar 05, 2014 5.305 5.390 5.170 5.240 4,941,941 -0.01(-0.19%)
Mar 04, 2014 5.050 5.280 5.020 5.250 7,655,080 +0.27(+5.42%)
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.