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 (%)
Jan 31, 2014 3.970 4.090 3.850 3.950 4,186,239 +0.20(+5.33%)
Jan 30, 2014 3.750 3.850 3.750 3.750 1,937,343 +0.04(+1.08%)
Jan 29, 2014 3.700 3.760 3.610 3.710 1,862,537 -0.03(-0.80%)
Jan 28, 2014 3.720 3.800 3.700 3.740 1,903,860 +0.04(+1.08%)
Jan 27, 2014 3.890 3.938 3.620 3.700 4,533,498 -0.18(-4.64%)
Jan 24, 2014 3.950 3.980 3.860 3.880 2,614,867 -0.13(-3.24%)
Jan 23, 2014 4.010 4.050 3.970 4.010 2,285,887 -0.11(-2.67%)
Jan 22, 2014 4.100 4.160 4.010 4.120 2,170,141 +0.06(+1.48%)
Jan 21, 2014 4.070 4.090 3.980 4.060 1,950,222 +0.01(+0.25%)
Jan 17, 2014 3.930 4.050 4.050 4.050 2,578,900 +0.13(+3.32%)
Jan 16, 2014 4.040 4.050 3.800 3.920 4,091,499 -0.12(-2.97%)
Jan 15, 2014 4.050 4.170 4.030 4.040 2,497,015 -0.01(-0.25%)
Jan 14, 2014 4.020 4.090 3.960 4.050 1,768,023 +0.05(+1.25%)
Jan 13, 2014 4.190 4.210 3.970 4.000 3,740,852 -0.17(-4.08%)
Jan 10, 2014 4.300 4.300 4.130 4.170 4,078,278 -0.12(-2.80%)
Jan 09, 2014 4.300 4.350 4.180 4.290 3,241,730 +0.04(+0.94%)
Jan 08, 2014 4.300 4.385 4.160 4.250 5,329,433 +0.08(+1.92%)
Jan 07, 2014 4.050 4.240 4.000 4.170 6,102,746 +0.24(+6.11%)
Jan 06, 2014 4.000 4.050 3.900 3.930 3,526,179 +0.03(+0.77%)
Jan 03, 2014 3.950 3.980 3.850 3.900 2,380,773 +0.00(+0.00%)
Jan 02, 2014 3.930 3.960 3.880 3.900 2,019,438 +0.02(+0.49%)
Dec 31, 2013 3.820 3.881 3.881 3.881 2,121,400 +0.05(+1.33%)
Dec 30, 2013 3.670 3.850 3.670 3.830 2,707,795 +0.16(+4.36%)
Dec 27, 2013 3.780 3.800 3.590 3.670 4,171,987 -0.09(-2.39%)
Dec 26, 2013 3.900 3.940 3.760 3.760 3,365,038 -0.17(-4.33%)
Dec 24, 2013 3.950 3.970 3.850 3.930 3,138,746 -0.15(-3.68%)
Dec 23, 2013 3.930 4.090 3.920 4.080 3,731,266 +0.18(+4.62%)
Dec 20, 2013 3.870 3.930 3.840 3.900 2,773,075 +0.06(+1.56%)
Dec 19, 2013 3.780 3.850 3.750 3.840 2,374,676 +0.13(+3.50%)
Dec 18, 2013 3.740 3.770 3.665 3.710 2,132,957 +0.00(+0.13%)
Dec 17, 2013 3.670 3.740 3.620 3.705 1,472,143 +0.04(+1.23%)
Dec 16, 2013 3.590 3.710 3.529 3.660 3,010,054 +0.11(+3.10%)
Dec 13, 2013 3.460 3.585 3.450 3.550 2,184,221 +0.11(+3.20%)
Dec 12, 2013 3.460 3.550 3.400 3.440 1,726,540 -0.02(-0.58%)
Dec 11, 2013 3.550 3.570 3.440 3.460 1,361,707 -0.07(-1.98%)
Dec 10, 2013 3.540 3.650 3.490 3.530 1,808,892 -0.01(-0.14%)
Dec 09, 2013 3.450 3.565 3.410 3.535 1,801,171 +0.12(+3.36%)
Dec 06, 2013 3.530 3.580 3.420 3.420 0 -0.07(-2.01%)
Dec 05, 2013 3.570 3.600 3.460 3.490 0 -0.08(-2.24%)
Dec 04, 2013 3.440 3.600 3.410 3.570 1,657,698 +0.13(+3.78%)
Dec 03, 2013 3.410 3.540 3.400 3.440 0 -0.03(-0.86%)
Dec 02, 2013 3.700 3.770 3.450 3.470 3,889,638 -0.22(-5.96%)
Nov 29, 2013 3.760 3.770 3.670 3.690 0 -0.02(-0.54%)
Nov 27, 2013 3.680 3.800 3.600 3.710 0 +0.04(+1.09%)
Nov 26, 2013 3.720 3.770 3.670 3.670 0 -0.07(-1.87%)
Nov 25, 2013 3.810 3.840 3.710 3.740 3,672,588 +0.10(+2.75%)
Nov 22, 2013 3.560 3.700 3.550 3.640 0 +0.12(+3.41%)
Nov 21, 2013 3.450 3.590 3.400 3.520 3,449,469 +0.11(+3.23%)
Nov 20, 2013 3.510 3.590 3.400 3.410 0 +0.03(+0.89%)
Nov 19, 2013 3.250 3.430 3.220 3.380 3,953,835 +0.11(+3.36%)
Nov 18, 2013 3.410 3.430 3.220 3.270 0 -0.10(-2.97%)
Nov 15, 2013 3.380 3.460 3.370 3.370 0 +0.01(+0.30%)
Nov 14, 2013 3.210 3.389 3.200 3.360 3,463,799 +0.22(+7.01%)
Nov 12, 2013 3.100 3.200 3.060 3.140 0 +0.00(+0.00%)
Nov 11, 2013 3.210 3.260 3.120 3.140 0 -0.07(-2.18%)
Nov 08, 2013 3.010 3.280 3.010 3.210 0 +0.20(+6.64%)
Nov 07, 2013 3.210 3.220 2.980 3.010 3,188,819 -0.19(-5.94%)
Nov 06, 2013 3.330 3.350 3.090 3.200 4,046,087 -0.11(-3.32%)
Nov 05, 2013 3.430 3.440 3.300 3.310 1,985,086 -0.09(-2.79%)
Nov 04, 2013 3.410 3.460 3.310 3.405 3,284,667 +0.03(+1.04%)
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.