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, 2017 2.410 2.429 2.260 2.270 12,692,468 -0.16(-6.58%)
Mar 30, 2017 2.390 2.450 2.320 2.430 16,205,270 +0.05(+2.10%)
Mar 29, 2017 2.220 2.420 2.220 2.380 14,897,529 +0.16(+7.21%)
Mar 28, 2017 2.150 2.270 2.150 2.220 7,020,386 +0.02(+0.91%)
Mar 27, 2017 2.100 2.250 2.090 2.200 8,483,962 +0.07(+3.29%)
Mar 24, 2017 2.140 2.190 2.080 2.130 9,584,202 +0.01(+0.47%)
Mar 23, 2017 2.030 2.130 2.020 2.120 5,655,182 +0.08(+3.92%)
Mar 22, 2017 2.050 2.080 2.010 2.040 5,934,287 -0.01(-0.49%)
Mar 21, 2017 2.130 2.140 2.040 2.050 10,622,350 -0.08(-3.76%)
Mar 20, 2017 2.130 2.140 2.060 2.130 7,129,708 -0.01(-0.47%)
Mar 17, 2017 2.130 2.150 2.100 2.140 5,195,187 +0.00(+0.00%)
Mar 16, 2017 2.100 2.150 2.090 2.140 5,248,690 +0.05(+2.39%)
Mar 15, 2017 2.050 2.110 2.022 2.090 5,519,946 +0.06(+2.96%)
Mar 14, 2017 2.100 2.105 2.000 2.030 4,568,700 -0.07(-3.33%)
Mar 13, 2017 2.040 2.140 2.010 2.100 4,201,695 +0.09(+4.48%)
Mar 10, 2017 1.980 2.020 1.960 2.010 4,207,560 +0.05(+2.55%)
Mar 09, 2017 1.910 1.970 1.900 1.960 4,350,822 +0.06(+3.16%)
Mar 08, 2017 1.900 1.940 1.870 1.900 4,350,870 +0.02(+1.06%)
Mar 07, 2017 1.850 1.900 1.850 1.880 8,151,496 +0.03(+1.62%)
Mar 06, 2017 1.910 1.920 1.850 1.850 4,165,008 -0.07(-3.65%)
Mar 03, 2017 1.900 1.970 1.900 1.920 4,688,306 +0.01(+0.52%)
Mar 02, 2017 1.960 2.000 1.900 1.910 3,207,970 -0.04(-2.05%)
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.