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 (%)
Nov 30, 2010 2.072 2.230 2.072 2.210 110,016 -0.04(-1.78%)
Nov 29, 2010 2.400 2.410 2.250 2.250 167,614 -0.10(-4.26%)
Nov 26, 2010 2.230 2.350 2.200 2.350 190,873 +0.14(+6.33%)
Nov 24, 2010 2.160 2.210 2.210 2.210 182,394 +0.03(+1.38%)
Nov 23, 2010 2.210 2.310 2.100 2.180 257,095 -0.09(-3.96%)
Nov 22, 2010 2.180 2.280 2.110 2.270 249,286 +0.05(+2.25%)
Nov 19, 2010 2.260 2.350 2.200 2.220 289,171 -0.08(-3.48%)
Nov 18, 2010 2.370 2.580 2.180 2.300 344,618 -0.02(-0.86%)
Nov 17, 2010 2.200 2.390 2.170 2.320 485,787 +0.22(+10.48%)
Nov 16, 2010 2.190 2.230 2.010 2.100 341,912 -0.16(-7.08%)
Nov 15, 2010 2.350 2.460 2.130 2.260 611,043 -0.06(-2.59%)
Nov 12, 2010 2.340 2.400 2.170 2.320 474,326 -0.09(-3.73%)
Nov 11, 2010 2.200 2.750 2.110 2.410 1,939,901 +0.17(+7.59%)
Nov 10, 2010 1.800 2.280 1.800 2.240 1,739,826 +0.41(+22.40%)
Nov 09, 2010 1.680 1.850 1.660 1.830 309,500 +0.14(+8.28%)
Nov 08, 2010 1.750 1.750 1.610 1.690 98,614 -0.04(-2.31%)
Nov 05, 2010 1.700 1.750 1.660 1.730 130,714 -0.01(-0.57%)
Nov 04, 2010 1.700 1.800 1.670 1.740 168,244 +0.11(+6.75%)
Nov 03, 2010 1.690 1.690 1.540 1.630 99,061 +0.03(+1.87%)
Nov 02, 2010 1.710 1.730 1.570 1.600 122,042 -0.11(-6.43%)
Nov 01, 2010 1.710 1.750 1.689 1.710 130,114 +0.00(+0.00%)
Oct 29, 2010 1.730 1.740 1.650 1.710 74,306 +0.00(+0.00%)
Oct 28, 2010 1.730 1.730 1.650 1.710 86,819 +0.01(+0.59%)
Oct 27, 2010 1.700 1.720 1.660 1.700 108,600 +0.03(+1.80%)
Oct 25, 2010 1.720 1.790 1.670 1.670 158,873 -0.09(-5.11%)
Oct 22, 2010 1.780 1.830 1.690 1.760 190,231 -0.01(-0.56%)
Oct 21, 2010 1.670 1.780 1.670 1.770 307,728 +0.09(+5.36%)
Oct 20, 2010 1.680 1.690 1.660 1.680 106,895 +0.03(+1.82%)
Oct 19, 2010 1.580 1.650 1.580 1.650 203,560 +0.00(+0.00%)
Oct 18, 2010 1.590 1.650 1.540 1.650 152,429 +0.10(+6.45%)
Oct 15, 2010 1.610 1.630 1.540 1.550 144,713 -0.06(-3.73%)
Oct 14, 2010 1.550 1.650 1.550 1.610 685,248 +0.06(+3.87%)
Oct 13, 2010 1.500 1.550 1.480 1.550 309,487 +0.07(+4.73%)
Oct 12, 2010 1.430 1.490 1.390 1.480 224,909 +0.06(+4.23%)
Oct 11, 2010 1.390 1.432 1.390 1.420 23,306 -0.01(-0.70%)
Oct 08, 2010 1.420 1.430 1.390 1.430 49,991 +0.03(+2.14%)
Oct 07, 2010 1.430 1.430 1.400 1.400 32,000 -0.03(-2.09%)
Oct 06, 2010 1.440 1.450 1.400 1.430 49,267 -0.01(-0.70%)
Oct 05, 2010 1.390 1.450 1.380 1.440 68,997 +0.05(+3.60%)
Oct 04, 2010 1.400 1.420 1.370 1.390 58,060 +0.00(+0.00%)
Oct 01, 2010 1.390 1.440 1.340 1.390 44,780 -0.02(-1.42%)
Sep 30, 2010 1.410 1.500 1.390 1.410 119,521 -0.04(-2.76%)
Sep 29, 2010 1.400 1.450 1.380 1.450 220,134 +0.11(+8.21%)
Sep 28, 2010 1.330 1.400 1.270 1.340 220,620 +0.02(+1.52%)
Sep 27, 2010 1.250 1.340 1.240 1.320 234,938 +0.08(+6.45%)
Sep 24, 2010 1.200 1.240 1.130 1.240 116,863 +0.14(+12.73%)
Sep 23, 2010 1.150 1.200 1.100 1.100 122,367 -0.06(-5.17%)
Sep 22, 2010 1.160 1.220 1.140 1.160 53,429 +0.00(+0.00%)
Sep 21, 2010 1.170 1.230 1.150 1.160 57,275 -0.01(-0.85%)
Sep 20, 2010 1.280 1.280 1.150 1.170 67,787 -0.08(-6.40%)
Sep 17, 2010 1.200 1.280 1.170 1.250 67,759 +0.09(+7.76%)
Sep 15, 2010 1.180 1.210 1.150 1.160 51,591 -0.01(-0.85%)
Sep 14, 2010 1.180 1.190 1.150 1.170 70,074 -0.03(-2.50%)
Sep 13, 2010 1.170 1.200 1.140 1.200 43,281 +0.06(+5.26%)
Sep 10, 2010 1.160 1.190 1.120 1.140 94,285 -0.02(-1.72%)
Sep 09, 2010 1.140 1.190 1.120 1.160 44,948 +0.04(+3.57%)
Sep 08, 2010 1.110 1.140 1.100 1.120 27,820 +0.01(+0.90%)
Sep 07, 2010 1.180 1.180 1.100 1.110 153,015 -0.05(-4.31%)
Sep 03, 2010 1.150 1.190 1.130 1.160 25,491 -0.02(-1.69%)
Sep 02, 2010 1.170 1.220 1.120 1.180 44,428 +0.02(+1.72%)
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.