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 31, 2011 4.250 4.360 4.150 4.320 1,364,022 +0.05(+1.17%)
Mar 30, 2011 4.210 4.400 4.140 4.270 1,940,845 +0.21(+5.17%)
Mar 29, 2011 4.130 4.170 4.020 4.060 697,114 -0.04(-0.98%)
Mar 28, 2011 4.220 4.290 4.050 4.100 1,173,246 +0.06(+1.49%)
Mar 25, 2011 4.070 4.230 3.930 4.040 2,034,270 +0.03(+0.75%)
Mar 24, 2011 3.680 4.090 3.620 4.010 2,763,410 +0.41(+11.39%)
Mar 23, 2011 3.630 3.750 3.560 3.600 905,928 -0.03(-0.83%)
Mar 22, 2011 3.670 3.670 3.550 3.630 605,773 -0.05(-1.36%)
Mar 21, 2011 3.660 3.890 3.600 3.680 1,045,287 +0.02(+0.55%)
Mar 18, 2011 3.690 3.840 3.650 3.660 1,399,945 +0.05(+1.39%)
Mar 17, 2011 3.590 3.680 3.530 3.610 919,119 +0.09(+2.70%)
Mar 16, 2011 3.540 3.690 3.440 3.515 1,653,622 +0.02(+0.72%)
Mar 15, 2011 3.050 3.530 3.010 3.490 2,648,324 +0.08(+2.35%)
Mar 14, 2011 3.350 3.450 3.220 3.410 1,613,468 +0.00(+0.00%)
Mar 11, 2011 3.350 3.525 3.345 3.410 2,127,010 -0.17(-4.75%)
Mar 10, 2011 3.780 3.780 3.500 3.580 2,490,564 -0.30(-7.73%)
Mar 09, 2011 3.900 4.070 3.850 3.880 1,484,131 -0.09(-2.27%)
Mar 08, 2011 3.830 4.100 3.710 3.970 2,216,628 +0.07(+1.79%)
Mar 07, 2011 3.920 3.930 3.500 3.900 5,782,784 -0.07(-1.76%)
Mar 04, 2011 4.200 4.290 3.950 3.970 2,351,401 -0.25(-5.92%)
Mar 03, 2011 4.360 4.380 4.050 4.220 2,500,923 -0.02(-0.47%)
Mar 02, 2011 4.190 4.480 4.010 4.240 3,646,947 -0.01(-0.24%)
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.