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 (%)
Jun 29, 2007 13.55 14.00 13.25 13.90 56,758 +0.37(+2.73%)
Jun 28, 2007 13.69 14.08 13.47 13.53 46,089 -0.16(-1.17%)
Jun 27, 2007 13.24 13.76 13.15 13.69 48,574 +0.30(+2.24%)
Jun 26, 2007 13.45 13.50 13.15 13.39 31,722 +0.04(+0.30%)
Jun 25, 2007 13.52 13.78 13.25 13.35 135,150 -0.17(-1.26%)
Jun 22, 2007 14.49 14.50 13.52 13.52 881,520 -0.47(-3.36%)
Jun 21, 2007 14.33 14.46 13.79 13.99 74,542 -0.51(-3.52%)
Jun 20, 2007 14.75 14.75 14.30 14.50 70,200 -0.17(-1.16%)
Jun 19, 2007 13.89 14.80 13.75 14.67 87,000 +0.90(+6.54%)
Jun 18, 2007 13.49 13.79 13.20 13.77 102,300 +0.42(+3.15%)
Jun 15, 2007 13.58 13.58 13.27 13.35 28,400 -0.01(-0.07%)
Jun 14, 2007 13.55 13.55 13.36 13.36 52,500 -0.04(-0.30%)
Jun 13, 2007 13.59 13.88 13.09 13.40 69,000 +0.02(+0.15%)
Jun 12, 2007 13.49 13.75 13.27 13.38 44,200 +0.25(+1.90%)
Jun 11, 2007 12.80 13.48 12.79 13.13 37,900 +0.36(+2.82%)
Jun 08, 2007 13.26 13.26 12.75 12.77 33,561 -0.15(-1.16%)
Jun 07, 2007 12.94 13.10 12.75 12.92 23,850 +0.21(+1.65%)
Jun 06, 2007 12.85 13.00 12.67 12.71 13,729 -0.14(-1.09%)
Jun 05, 2007 12.61 13.12 12.57 12.85 51,338 +0.26(+2.07%)
Jun 04, 2007 12.75 13.40 12.50 12.59 131,968 +0.06(+0.48%)
Jun 01, 2007 12.50 13.14 12.25 12.53 99,197 +0.10(+0.80%)
May 31, 2007 12.82 13.09 12.39 12.43 70,475 -0.45(-3.49%)
May 30, 2007 12.82 13.06 12.58 12.88 49,338 +0.23(+1.82%)
May 29, 2007 12.55 12.80 12.47 12.65 11,224 +0.38(+3.10%)
May 25, 2007 12.76 12.78 12.27 12.27 45,475 -0.24(-1.92%)
May 24, 2007 12.79 12.97 12.19 12.51 114,820 -0.54(-4.14%)
May 23, 2007 13.47 13.47 13.00 13.05 20,905 -0.34(-2.54%)
May 22, 2007 13.34 13.48 13.20 13.39 11,881 -0.02(-0.15%)
May 21, 2007 13.10 13.62 13.10 13.41 18,610 -0.16(-1.18%)
May 18, 2007 13.18 13.57 13.11 13.57 15,200 +0.31(+2.34%)
May 17, 2007 13.53 13.55 13.20 13.26 21,563 -0.55(-3.98%)
May 16, 2007 13.79 13.94 13.38 13.81 120,301 +0.02(+0.15%)
May 15, 2007 13.51 13.79 13.51 13.79 120,277 +0.29(+2.15%)
May 14, 2007 13.20 13.51 13.00 13.50 50,322 +0.56(+4.33%)
May 11, 2007 12.96 13.06 12.78 12.94 36,137 -0.08(-0.61%)
May 10, 2007 13.32 14.01 12.82 13.02 79,066 -0.58(-4.26%)
May 09, 2007 13.25 14.20 13.25 13.60 152,272 +0.35(+2.64%)
May 08, 2007 12.95 13.80 12.70 13.25 90,170 +0.33(+2.55%)
May 07, 2007 12.91 13.20 12.70 12.92 162,270 -0.05(-0.39%)
May 04, 2007 12.37 13.34 12.37 12.97 289,582 +0.78(+6.40%)
May 03, 2007 11.76 12.29 11.51 12.19 293,085 +0.70(+6.09%)
May 02, 2007 11.40 11.67 11.32 11.49 303,229 +0.20(+1.77%)
May 01, 2007 11.57 11.90 11.25 11.29 293,166 +0.05(+0.49%)
Apr 30, 2007 11.32 11.50 11.05 11.23 51,415 -0.17(-1.45%)
Apr 27, 2007 11.43 11.55 11.32 11.40 78,071 -0.15(-1.30%)
Apr 26, 2007 11.74 11.77 11.34 11.55 118,976 -0.13(-1.11%)
Apr 25, 2007 11.38 11.68 11.31 11.68 48,161 +0.23(+2.01%)
Apr 24, 2007 11.38 11.74 11.31 11.45 53,252 -0.11(-0.95%)
Apr 23, 2007 11.72 11.80 11.28 11.56 135,583 -0.32(-2.69%)
Apr 20, 2007 11.95 11.95 11.63 11.88 53,554 -0.07(-0.59%)
Apr 19, 2007 11.77 11.99 11.57 11.95 77,303 -0.03(-0.25%)
Apr 18, 2007 11.68 12.11 11.55 11.98 71,692 +0.19(+1.61%)
Apr 17, 2007 11.55 11.80 11.45 11.79 117,774 +0.45(+3.97%)
Apr 16, 2007 10.99 11.55 10.90 11.34 129,006 +0.45(+4.13%)
Apr 13, 2007 10.30 10.95 10.24 10.89 160,453 +0.58(+5.63%)
Apr 12, 2007 10.04 10.50 10.04 10.31 32,302 +0.17(+1.68%)
Apr 11, 2007 9.870 10.77 9.800 10.14 48,255 +0.29(+2.94%)
Apr 10, 2007 10.00 10.03 9.750 9.850 48,829 -0.07(-0.71%)
Apr 09, 2007 10.00 10.04 9.750 9.920 70,538 -0.08(-0.80%)
Apr 05, 2007 9.930 10.45 9.750 10.00 334,172 +0.22(+2.25%)
Apr 04, 2007 9.910 9.910 9.750 9.780 185,442 -0.21(-2.10%)
Apr 03, 2007 10.24 10.35 9.760 9.990 311,114 -0.04(-0.40%)
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.