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 (%)
Mar 29, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
Mar 01, 2019 9.030 9.180 8.990 9.090 1,652,900 +0.11(+1.22%)
Feb 28, 2019 8.810 9.070 8.760 8.980 1,438,065 +0.15(+1.70%)
Feb 27, 2019 8.520 8.930 8.520 8.830 1,990,762 +0.27(+3.15%)
Feb 26, 2019 8.580 8.590 8.290 8.560 3,573,312 -0.03(-0.35%)
Feb 25, 2019 8.980 9.060 8.480 8.590 3,566,907 -0.36(-4.02%)
Feb 22, 2019 9.110 9.270 8.825 8.950 1,912,400 -0.15(-1.65%)
Feb 21, 2019 9.120 9.180 8.860 9.100 1,596,036 -0.06(-0.66%)
Feb 20, 2019 9.520 9.620 9.100 9.160 2,130,663 -0.33(-3.48%)
Feb 19, 2019 9.530 9.590 9.400 9.490 1,053,060 -0.04(-0.42%)
Feb 15, 2019 9.560 9.590 9.400 9.530 1,081,500 +0.00(+0.00%)
Feb 14, 2019 9.320 9.630 9.310 9.530 1,751,242 +0.17(+1.82%)
Feb 13, 2019 9.520 9.680 9.350 9.360 1,562,827 -0.16(-1.68%)
Feb 12, 2019 9.380 9.560 9.290 9.520 1,915,486 +0.22(+2.37%)
Feb 11, 2019 9.520 9.580 9.220 9.300 2,166,626 -0.19(-2.00%)
Feb 08, 2019 8.960 9.540 8.820 9.490 2,763,700 +0.54(+6.03%)
Feb 07, 2019 8.820 8.960 8.610 8.950 2,708,873 +0.03(+0.34%)
Feb 06, 2019 8.800 9.050 8.750 8.920 3,480,788 +0.07(+0.79%)
Feb 05, 2019 9.050 9.180 8.500 8.850 8,320,209 -1.35(-13.24%)
Feb 04, 2019 9.990 10.41 9.980 10.20 4,703,585 +0.28(+2.82%)
Feb 01, 2019 9.780 9.930 9.720 9.920 1,479,400 +0.18(+1.85%)
Jan 31, 2019 9.470 9.810 9.460 9.740 2,146,325 +0.29(+3.07%)
Jan 30, 2019 9.410 9.560 9.220 9.450 1,694,247 +0.14(+1.50%)
Jan 29, 2019 9.200 9.430 9.060 9.310 1,915,567 +0.08(+0.87%)
Jan 28, 2019 9.240 9.340 9.070 9.230 1,729,237 -0.10(-1.07%)
Jan 25, 2019 9.380 9.420 9.130 9.330 1,623,000 +0.02(+0.21%)
Jan 24, 2019 9.090 9.380 9.070 9.310 1,731,817 +0.19(+2.08%)
Jan 23, 2019 9.350 9.480 8.930 9.120 2,239,045 -0.17(-1.83%)
Jan 22, 2019 9.600 9.620 9.100 9.290 2,591,189 -0.40(-4.13%)
Jan 18, 2019 9.640 9.780 9.555 9.690 2,032,100 +0.13(+1.36%)
Jan 17, 2019 9.340 9.650 9.310 9.560 2,131,174 +0.14(+1.49%)
Jan 16, 2019 9.520 9.600 9.150 9.420 1,975,181 -0.08(-0.84%)
Jan 15, 2019 9.280 9.540 9.230 9.500 1,501,586 +0.33(+3.60%)
Jan 14, 2019 9.300 9.505 9.160 9.170 3,059,085 -0.21(-2.24%)
Jan 11, 2019 9.260 9.730 9.115 9.380 4,945,000 +0.29(+3.19%)
Jan 10, 2019 8.820 9.100 8.720 9.090 1,959,456 +0.19(+2.13%)
Jan 09, 2019 9.000 9.080 8.775 8.900 2,620,510 -0.03(-0.34%)
Jan 08, 2019 8.550 8.950 8.450 8.930 2,866,113 +0.46(+5.43%)
Jan 07, 2019 7.960 8.560 7.890 8.470 4,194,315 +0.58(+7.35%)
Jan 04, 2019 7.640 7.990 7.510 7.890 2,189,300 +0.34(+4.50%)
Jan 03, 2019 7.640 7.790 7.430 7.550 2,010,886 -0.21(-2.71%)
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.