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 (%)
Jul 31, 2018 5.150 5.380 5.090 5.330 2,995,906 +0.13(+2.50%)
Jul 30, 2018 5.490 5.540 5.080 5.200 2,581,233 -0.30(-5.45%)
Jul 27, 2018 5.850 5.850 5.420 5.500 1,956,900 -0.27(-4.68%)
Jul 26, 2018 5.750 5.890 5.670 5.770 1,639,669 -0.01(-0.17%)
Jul 25, 2018 5.920 6.150 5.730 5.780 2,568,825 -0.13(-2.20%)
Jul 24, 2018 6.010 6.090 5.860 5.910 2,696,368 -0.05(-0.84%)
Jul 23, 2018 6.030 6.090 5.940 5.960 1,516,098 -0.12(-1.97%)
Jul 20, 2018 6.250 6.280 6.065 6.080 1,194,915 -0.16(-2.56%)
Jul 19, 2018 6.310 6.330 6.230 6.240 963,596 -0.06(-0.95%)
Jul 18, 2018 6.240 6.340 6.140 6.300 1,716,713 +0.03(+0.48%)
Jul 17, 2018 6.090 6.300 6.040 6.270 1,175,735 +0.11(+1.79%)
Jul 16, 2018 6.200 6.240 6.080 6.160 1,173,564 -0.07(-1.12%)
Jul 13, 2018 6.200 6.230 909,707 -0.09(-1.42%)
Jul 12, 2018 6.360 6.250 6.320 851,825 +0.07(+1.12%)
Jul 11, 2018 6.170 6.310 6.100 6.250 1,336,320 +0.05(+0.81%)
Jul 10, 2018 6.300 6.340 6.180 6.200 1,307,910 -0.11(-1.74%)
Jul 09, 2018 6.600 6.650 6.240 6.310 1,782,782 -0.26(-3.96%)
Jul 06, 2018 6.400 6.595 6.380 6.570 1,629,028 +0.19(+2.98%)
Jul 05, 2018 6.420 6.470 6.300 6.380 1,141,656 -0.02(-0.31%)
Jul 03, 2018 6.400 6.400 6.400 0 -0.10(-1.54%)
Jul 02, 2018 6.430 6.515 6.295 6.500 1,521,781 +0.09(+1.40%)
Jun 29, 2018 6.500 6.530 6.390 6.410 1,369,831 -0.07(-1.08%)
Jun 28, 2018 6.310 6.530 6.290 6.480 1,846,832 +0.16(+2.53%)
Jun 27, 2018 6.560 6.600 6.285 6.320 1,670,593 -0.20(-3.07%)
Jun 26, 2018 6.480 6.650 6.360 6.520 1,373,319 +0.16(+2.52%)
Jun 25, 2018 6.520 6.542 6.225 6.360 2,600,833 -0.20(-3.05%)
Jun 22, 2018 6.660 6.670 6.480 6.560 4,636,748 -0.11(-1.65%)
Jun 21, 2018 6.590 6.720 6.450 6.670 2,816,809 +0.11(+1.68%)
Jun 20, 2018 6.420 6.660 6.400 6.560 1,587,802 +0.12(+1.86%)
Jun 19, 2018 6.460 6.745 6.390 6.440 2,704,816 -0.03(-0.46%)
Jun 18, 2018 6.450 6.520 6.300 6.470 2,387,844 +0.05(+0.78%)
Jun 15, 2018 6.230 6.230 6.420 4,502,635 +0.19(+3.05%)
Jun 14, 2018 6.160 6.370 6.125 6.230 3,419,614 +0.07(+1.14%)
Jun 13, 2018 5.900 6.210 5.890 6.160 5,247,811 +0.29(+4.94%)
Jun 12, 2018 5.540 5.926 5.530 5.870 3,021,561 +0.36(+6.53%)
Jun 11, 2018 5.600 5.660 5.410 5.510 1,837,920 -0.11(-1.96%)
Jun 08, 2018 5.670 5.740 5.500 5.620 2,053,071 -0.05(-0.88%)
Jun 07, 2018 5.620 5.810 5.610 5.670 2,565,649 +0.07(+1.25%)
Jun 06, 2018 5.570 5.600 3,553,973 -0.35(-5.88%)
Jun 05, 2018 5.970 6.060 5.880 5.950 2,742,879 +0.08(+1.36%)
Jun 04, 2018 5.790 5.880 5.680 5.870 2,443,628 +0.10(+1.73%)
Jun 01, 2018 5.660 5.770 5.595 5.770 1,305,189 +0.13(+2.30%)
May 31, 2018 5.620 5.690 5.570 5.640 1,554,672 +0.00(+0.00%)
May 30, 2018 5.500 5.710 5.490 5.640 1,411,724 +0.15(+2.73%)
May 29, 2018 5.470 5.610 5.460 5.490 1,625,215 -0.08(-1.44%)
May 25, 2018 5.570 5.570 5.570 0 -0.02(-0.36%)
May 24, 2018 5.570 5.600 5.505 5.590 702,211 +0.04(+0.72%)
May 23, 2018 5.520 5.600 5.480 5.550 785,758 +0.01(+0.18%)
May 22, 2018 5.500 5.660 5.460 5.540 1,181,196 +0.04(+0.73%)
May 21, 2018 5.790 5.800 5.410 5.500 1,711,760 -0.26(-4.51%)
May 18, 2018 5.720 5.800 5.660 5.760 1,533,352 +0.05(+0.88%)
May 17, 2018 5.580 5.785 5.560 5.710 1,712,546 +0.13(+2.33%)
May 16, 2018 5.520 5.600 5.490 5.580 1,349,992 +0.06(+1.09%)
May 15, 2018 5.470 5.530 5.410 5.520 1,364,998 +0.05(+0.91%)
May 14, 2018 5.400 5.480 5.390 5.470 1,274,315 +0.04(+0.74%)
May 11, 2018 5.380 5.470 5.310 5.430 1,543,710 +0.04(+0.74%)
May 10, 2018 5.500 5.500 5.380 5.390 2,243,913 -0.10(-1.82%)
May 09, 2018 5.260 5.500 5.260 5.490 2,964,589 +0.23(+4.37%)
May 08, 2018 5.200 5.300 5.050 5.260 2,147,054 +0.01(+0.19%)
May 07, 2018 5.320 5.415 5.020 5.250 3,638,280 -0.07(-1.32%)
May 04, 2018 4.970 5.330 4.960 5.320 6,537,756 +0.33(+6.61%)
May 03, 2018 4.780 5.020 4.750 4.990 7,737,349 +0.25(+5.27%)
May 02, 2018 4.490 4.950 4.460 4.740 7,841,063 +0.35(+7.97%)
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.