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, 2009 1.350 1.570 1.300 1.340 1,989,434 +0.09(+7.20%)
Aug 28, 2009 1.090 1.370 0.9500 1.250 1,924,835 +0.20(+19.05%)
Aug 27, 2009 0.8801 1.140 0.8801 1.050 1,022,301 +0.19(+22.09%)
Aug 26, 2009 0.9000 0.9000 0.8500 0.8600 49,524 -0.04(-4.44%)
Aug 25, 2009 0.8701 0.9000 0.8701 0.9000 15,783 +0.04(+4.65%)
Aug 24, 2009 0.9100 0.9106 0.8340 0.8600 23,934 -0.05(-5.49%)
Aug 21, 2009 0.9100 0.9400 0.8300 0.9100 83,903 +0.03(+3.41%)
Aug 20, 2009 0.9000 0.9000 0.8600 0.8800 18,870 +0.01(+1.15%)
Aug 19, 2009 0.8500 0.8900 0.8500 0.8700 17,020 -0.01(-1.14%)
Aug 18, 2009 0.8400 0.9000 0.8300 0.8800 41,564 +0.04(+4.76%)
Aug 17, 2009 0.7500 0.8999 0.7500 0.8400 151,621 -0.09(-9.72%)
Aug 14, 2009 0.9980 1.000 0.9304 0.9304 25,400 -0.05(-4.87%)
Aug 13, 2009 1.010 1.010 0.9128 0.9780 24,860 -0.02(-2.49%)
Aug 12, 2009 1.000 1.020 0.8497 1.003 277,521 +0.03(+3.40%)
Aug 11, 2009 1.040 1.040 0.9700 0.9700 64,976 -0.11(-10.19%)
Aug 10, 2009 1.070 1.080 0.9960 1.080 15,304 +0.01(+0.93%)
Aug 07, 2009 1.000 1.070 0.9500 1.070 86,064 +0.09(+9.18%)
Aug 06, 2009 1.060 1.100 0.9700 0.9800 162,985 -0.07(-6.67%)
Aug 05, 2009 1.150 1.150 1.000 1.050 260,802 -0.06(-5.41%)
Aug 04, 2009 1.030 1.120 1.010 1.110 48,036 +0.03(+2.78%)
Aug 03, 2009 1.080 1.080 1.000 1.080 57,902 +0.00(+0.00%)
Jul 31, 2009 1.080 1.080 0.9700 1.080 49,761 +0.02(+1.89%)
Jul 30, 2009 1.000 1.070 0.9600 1.060 70,487 +0.04(+3.92%)
Jul 29, 2009 1.000 1.050 1.000 1.020 9,400 +0.03(+3.03%)
Jul 28, 2009 1.010 1.110 0.9900 0.9900 37,395 -0.04(-3.88%)
Jul 27, 2009 1.110 1.110 1.030 1.030 35,553 -0.08(-7.21%)
Jul 24, 2009 1.080 1.110 1.010 1.110 35,824 +0.06(+5.71%)
Jul 23, 2009 1.090 1.100 1.040 1.050 27,311 -0.02(-1.87%)
Jul 22, 2009 1.020 1.090 0.9999 1.070 66,257 +0.02(+1.90%)
Jul 21, 2009 1.030 1.084 0.9100 1.050 49,037 +0.11(+11.69%)
Jul 20, 2009 0.8500 1.120 0.8200 0.9401 196,938 +0.15(+18.85%)
Jul 17, 2009 0.8600 0.9000 0.7900 0.7910 58,063 -0.07(-8.28%)
Jul 16, 2009 0.8500 0.9200 0.8500 0.8624 123,398 -0.01(-0.87%)
Jul 15, 2009 1.060 1.060 0.8400 0.8700 102,597 -0.12(-12.12%)
Jul 14, 2009 0.9601 1.000 0.9601 0.9900 13,210 +0.03(+3.13%)
Jul 13, 2009 0.9600 0.9700 0.9000 0.9600 29,206 +0.01(+1.05%)
Jul 10, 2009 1.030 1.100 0.9500 0.9500 37,612 -0.04(-4.04%)
Jul 09, 2009 1.020 1.120 0.9800 0.9900 77,846 +0.05(+5.32%)
Jul 08, 2009 1.050 1.100 0.9200 0.9400 117,454 -0.08(-7.84%)
Jul 07, 2009 1.120 1.130 1.020 1.020 58,520 -0.14(-12.07%)
Jul 06, 2009 1.200 1.200 1.100 1.160 35,348 -0.01(-0.85%)
Jul 02, 2009 1.210 1.210 1.150 1.170 24,325 -0.01(-0.85%)
Jul 01, 2009 1.240 1.310 1.180 1.180 73,819 -0.07(-5.60%)
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%)
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.