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 (%)
May 28, 2010 1.280 1.350 1.250 1.260 59,346 -0.02(-1.56%)
May 27, 2010 1.290 1.320 1.260 1.280 96,009 -0.04(-3.03%)
May 26, 2010 1.240 1.320 1.161 1.320 88,070 +0.18(+15.79%)
May 25, 2010 1.180 1.250 1.120 1.140 78,271 -0.06(-5.00%)
May 24, 2010 1.200 1.250 1.160 1.200 32,067 +0.02(+1.69%)
May 21, 2010 1.160 1.260 1.140 1.180 21,243 +0.01(+0.85%)
May 20, 2010 1.260 1.280 1.170 1.170 77,078 -0.12(-9.30%)
May 19, 2010 1.330 1.330 1.220 1.290 53,600 -0.06(-4.44%)
May 18, 2010 1.320 1.380 1.320 1.350 11,945 +0.03(+2.27%)
May 17, 2010 1.340 1.419 1.240 1.320 50,933 -0.05(-3.65%)
May 14, 2010 1.400 1.400 1.300 1.370 63,234 -0.05(-3.52%)
May 13, 2010 1.380 1.420 1.370 1.420 36,912 +0.05(+3.65%)
May 12, 2010 1.380 1.449 1.360 1.370 72,901 -0.01(-0.73%)
May 11, 2010 1.370 1.400 1.310 1.380 61,237 +0.11(+8.67%)
May 10, 2010 1.310 1.340 1.231 1.270 234,787 +0.03(+2.42%)
May 07, 2010 1.140 1.250 1.140 1.240 143,788 +0.01(+0.81%)
May 06, 2010 1.350 1.450 1.080 1.230 345,437 -0.12(-8.89%)
May 05, 2010 1.300 1.430 1.260 1.350 196,034 -0.04(-2.88%)
May 04, 2010 1.430 1.450 1.320 1.390 136,246 -0.05(-3.47%)
May 03, 2010 1.590 1.600 1.430 1.440 100,893 -0.11(-7.10%)
Apr 30, 2010 1.300 1.558 1.300 1.550 153,797 +0.27(+21.09%)
Apr 29, 2010 1.390 1.490 1.280 1.280 81,681 -0.12(-8.57%)
Apr 28, 2010 1.460 1.619 1.400 1.400 367,381 -0.15(-9.68%)
Apr 27, 2010 1.510 1.660 1.450 1.550 537,767 -0.11(-6.63%)
Apr 26, 2010 1.350 1.690 1.300 1.660 960,783 +0.23(+16.38%)
Apr 23, 2010 1.080 1.450 1.040 1.426 1,035,245 +0.34(+30.86%)
Apr 22, 2010 1.070 1.190 1.030 1.090 188,718 +0.05(+4.81%)
Apr 21, 2010 1.000 1.040 0.9500 1.040 162,507 +0.03(+2.97%)
Apr 20, 2010 1.020 1.050 0.9900 1.010 82,372 +0.00(+0.00%)
Apr 19, 2010 1.030 1.050 1.010 1.010 33,224 -0.02(-1.94%)
Apr 16, 2010 1.190 1.190 1.000 1.030 193,843 -0.08(-7.21%)
Apr 15, 2010 1.160 1.190 1.100 1.110 107,100 -0.08(-6.72%)
Apr 14, 2010 1.210 1.210 1.161 1.190 24,349 +0.00(+0.00%)
Apr 13, 2010 1.110 1.200 1.100 1.190 100,713 +0.02(+1.71%)
Apr 12, 2010 1.030 1.350 1.020 1.170 569,246 +0.17(+17.00%)
Apr 09, 2010 0.9900 1.020 0.9900 1.000 25,321 +0.01(+1.01%)
Apr 08, 2010 1.040 1.050 0.9700 0.9900 27,455 -0.06(-5.71%)
Apr 07, 2010 1.020 1.060 1.020 1.050 23,133 +0.01(+0.96%)
Apr 06, 2010 1.000 1.050 0.9900 1.040 48,970 +0.04(+4.00%)
Apr 05, 2010 1.020 1.020 0.9900 1.000 20,595 +0.00(+0.00%)
Apr 01, 2010 0.9800 1.000 1.000 1.000 79,300 +0.02(+2.04%)
Mar 31, 2010 0.9900 1.000 0.9420 0.9800 76,786 -0.01(-1.01%)
Mar 30, 2010 1.010 1.010 0.9900 0.9900 5,500 -0.01(-1.00%)
Mar 29, 2010 1.020 1.020 1.000 1.000 18,887 +0.00(+0.00%)
Mar 26, 2010 1.000 1.050 1.000 1.000 23,819 -0.01(-0.99%)
Mar 25, 2010 1.000 1.010 0.9905 1.010 72,934 +0.01(+1.00%)
Mar 24, 2010 0.9900 1.010 0.9840 1.000 49,241 +0.01(+1.01%)
Mar 23, 2010 1.000 1.010 0.9900 0.9900 38,448 -0.01(-1.00%)
Mar 22, 2010 1.000 1.000 0.9700 1.000 25,576 +0.00(+0.00%)
Mar 19, 2010 1.010 1.010 1.000 1.000 15,610 +0.00(+0.00%)
Mar 18, 2010 0.9800 1.000 0.9800 1.000 28,900 +0.03(+3.09%)
Mar 17, 2010 0.9900 0.9900 0.9700 0.9700 40,971 -0.01(-1.02%)
Mar 16, 2010 0.9700 0.9900 0.9500 0.9800 20,078 +0.02(+2.08%)
Mar 15, 2010 0.9970 1.000 0.9521 0.9600 8,300 -0.01(-1.03%)
Mar 12, 2010 1.010 1.010 0.9700 0.9700 27,304 -0.05(-4.90%)
Mar 11, 2010 1.030 1.040 0.9500 1.020 68,837 -0.01(-0.97%)
Mar 10, 2010 0.9800 1.040 0.9800 1.030 47,615 +0.05(+5.10%)
Mar 09, 2010 0.9500 0.9800 0.9300 0.9800 42,178 +0.05(+5.39%)
Mar 08, 2010 0.8800 0.9300 0.8800 0.9299 14,675 +0.02(+2.22%)
Mar 05, 2010 0.9200 0.9200 0.8635 0.9097 36,051 +0.02(+2.21%)
Mar 04, 2010 0.8500 0.9000 0.8500 0.8900 38,918 +0.04(+4.71%)
Mar 03, 2010 0.8935 0.9200 0.8500 0.8500 54,012 -0.06(-6.08%)
Mar 02, 2010 0.9500 0.9500 0.9000 0.9050 54,630 -0.01(-1.15%)
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.