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 30, 2012 4.970 5.030 4.760 4.850 3,579,157 +0.05(+1.04%)
Mar 29, 2012 4.950 5.070 4.650 4.800 3,965,977 -0.19(-3.81%)
Mar 28, 2012 4.740 5.180 4.660 4.990 11,285,091 +0.52(+11.63%)
Mar 27, 2012 4.580 4.660 4.350 4.470 3,133,711 -0.11(-2.40%)
Mar 26, 2012 4.770 4.860 4.550 4.580 5,362,192 -0.27(-5.57%)
Mar 23, 2012 4.350 4.930 4.300 4.850 14,819,273 +0.85(+21.25%)
Mar 22, 2012 4.100 4.250 3.930 4.000 1,958,947 -0.10(-2.44%)
Mar 21, 2012 3.910 4.230 3.905 4.100 3,620,238 +0.19(+4.86%)
Mar 20, 2012 3.950 3.990 3.850 3.910 885,585 -0.05(-1.26%)
Mar 19, 2012 3.950 4.030 3.920 3.960 881,190 +0.00(+0.00%)
Mar 16, 2012 3.930 4.000 3.860 3.960 940,335 +0.02(+0.51%)
Mar 15, 2012 4.040 4.089 3.890 3.940 1,323,060 -0.10(-2.48%)
Mar 14, 2012 4.140 4.140 3.960 4.040 818,881 -0.13(-3.12%)
Mar 13, 2012 4.000 4.170 3.860 4.170 1,772,514 +0.24(+6.11%)
Mar 12, 2012 4.000 4.030 3.900 3.930 719,463 -0.07(-1.75%)
Mar 09, 2012 4.030 4.080 3.970 4.000 942,376 -0.03(-0.74%)
Mar 08, 2012 4.070 4.090 3.930 4.030 1,529,282 +0.14(+3.60%)
Mar 07, 2012 3.870 4.020 3.805 3.890 1,688,387 +0.07(+1.83%)
Mar 06, 2012 3.850 3.900 3.780 3.820 1,466,070 -0.18(-4.50%)
Mar 05, 2012 4.270 4.300 3.970 4.000 2,170,995 -0.24(-5.66%)
Mar 02, 2012 4.040 4.320 4.030 4.240 3,126,286 +0.23(+5.74%)
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.