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 (%)
Jun 30, 2009 1.290 1.300 1.220 1.250 56,166 -0.01(-0.79%)
Jun 29, 2009 1.300 1.300 1.230 1.260 24,184 -0.04(-3.08%)
Jun 26, 2009 1.180 1.320 1.170 1.300 132,639 +0.13(+11.11%)
Jun 25, 2009 1.140 1.220 1.120 1.170 41,230 -0.02(-1.68%)
Jun 24, 2009 1.160 1.300 1.150 1.190 295,400 +0.05(+4.39%)
Jun 23, 2009 1.130 1.170 1.130 1.140 46,876 +0.01(+0.88%)
Jun 22, 2009 1.280 1.290 1.100 1.130 52,136 -0.12(-9.60%)
Jun 19, 2009 1.260 1.300 1.100 1.250 134,648 +0.07(+5.93%)
Jun 18, 2009 1.230 1.450 1.110 1.180 190,078 -0.09(-7.09%)
Jun 17, 2009 1.700 1.700 1.060 1.270 371,064 -0.33(-20.63%)
Jun 16, 2009 1.610 1.840 1.450 1.600 541,201 +0.11(+7.38%)
Jun 15, 2009 1.260 1.660 1.250 1.490 734,068 +0.27(+22.63%)
Jun 12, 2009 0.9800 1.250 0.9600 1.215 240,328 +0.26(+26.56%)
Jun 11, 2009 0.8930 0.9600 0.8701 0.9600 86,841 +0.08(+9.09%)
Jun 10, 2009 0.8600 0.8800 0.8600 0.8800 42,137 +0.05(+6.02%)
Jun 09, 2009 0.8594 0.8597 0.8000 0.8300 83,047 +0.02(+2.47%)
Jun 08, 2009 0.8000 0.8400 0.8000 0.8100 30,056 +0.02(+2.53%)
Jun 05, 2009 0.8700 0.8700 0.7800 0.7900 50,445 -0.08(-9.20%)
Jun 04, 2009 0.8501 0.8700 0.8300 0.8700 38,848 +0.05(+6.10%)
Jun 03, 2009 0.8601 0.8601 0.8098 0.8200 97,000 -0.05(-5.75%)
Jun 02, 2009 0.8400 0.8700 0.8400 0.8700 40,924 +0.04(+4.82%)
Jun 01, 2009 0.8000 0.9300 0.7900 0.8300 178,265 +0.07(+9.21%)
May 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
May 01, 2009 0.6100 0.6200 0.6001 0.6200 46,054 +0.05(+7.83%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
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.