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, 2017 2.410 2.429 2.260 2.270 12,692,468 -0.16(-6.58%)
Mar 30, 2017 2.390 2.450 2.320 2.430 16,205,270 +0.05(+2.10%)
Mar 29, 2017 2.220 2.420 2.220 2.380 14,897,529 +0.16(+7.21%)
Mar 28, 2017 2.150 2.270 2.150 2.220 7,020,386 +0.02(+0.91%)
Mar 27, 2017 2.100 2.250 2.090 2.200 8,483,962 +0.07(+3.29%)
Mar 24, 2017 2.140 2.190 2.080 2.130 9,584,202 +0.01(+0.47%)
Mar 23, 2017 2.030 2.130 2.020 2.120 5,655,182 +0.08(+3.92%)
Mar 22, 2017 2.050 2.080 2.010 2.040 5,934,287 -0.01(-0.49%)
Mar 21, 2017 2.130 2.140 2.040 2.050 10,622,350 -0.08(-3.76%)
Mar 20, 2017 2.130 2.140 2.060 2.130 7,129,708 -0.01(-0.47%)
Mar 17, 2017 2.130 2.150 2.100 2.140 5,195,187 +0.00(+0.00%)
Mar 16, 2017 2.100 2.150 2.090 2.140 5,248,690 +0.05(+2.39%)
Mar 15, 2017 2.050 2.110 2.022 2.090 5,519,946 +0.06(+2.96%)
Mar 14, 2017 2.100 2.105 2.000 2.030 4,568,700 -0.07(-3.33%)
Mar 13, 2017 2.040 2.140 2.010 2.100 4,201,695 +0.09(+4.48%)
Mar 10, 2017 1.980 2.020 1.960 2.010 4,207,560 +0.05(+2.55%)
Mar 09, 2017 1.910 1.970 1.900 1.960 4,350,822 +0.06(+3.16%)
Mar 08, 2017 1.900 1.940 1.870 1.900 4,350,870 +0.02(+1.06%)
Mar 07, 2017 1.850 1.900 1.850 1.880 8,151,496 +0.03(+1.62%)
Mar 06, 2017 1.910 1.920 1.850 1.850 4,165,008 -0.07(-3.65%)
Mar 03, 2017 1.900 1.970 1.900 1.920 4,688,306 +0.01(+0.52%)
Mar 02, 2017 1.960 2.000 1.900 1.910 3,207,970 -0.04(-2.05%)
Mar 01, 2017 1.960 1.980 1.910 1.950 3,279,185 +0.02(+1.04%)
Feb 28, 2017 1.990 2.020 1.920 1.930 4,608,942 -0.07(-3.50%)
Feb 27, 2017 1.970 2.020 1.940 2.000 6,455,485 +0.03(+1.52%)
Feb 24, 2017 1.980 2.030 1.960 1.970 7,902,328 -0.03(-1.50%)
Feb 23, 2017 2.070 2.080 1.990 2.000 7,404,751 -0.07(-3.38%)
Feb 22, 2017 2.030 2.110 2.020 2.070 4,706,837 +0.01(+0.49%)
Feb 21, 2017 2.050 2.110 2.032 2.060 2,334,069 +0.00(+0.00%)
Feb 17, 2017 2.060 2.060 2.060 0 -0.03(-1.44%)
Feb 16, 2017 2.110 2.130 2.060 2.090 2,657,882 -0.03(-1.42%)
Feb 15, 2017 2.100 2.150 2.090 2.120 2,150,628 +0.00(+0.00%)
Feb 14, 2017 2.090 2.130 2.060 2.120 2,930,653 +0.01(+0.47%)
Feb 13, 2017 2.140 2.170 2.060 2.110 6,891,223 -0.02(-0.94%)
Feb 10, 2017 2.170 2.190 2.110 2.130 5,021,399 -0.05(-2.29%)
Feb 09, 2017 2.250 2.260 2.060 2.180 8,532,146 -0.31(-12.45%)
Feb 08, 2017 2.560 2.565 2.460 2.490 5,921,989 -0.06(-2.35%)
Feb 07, 2017 2.480 2.580 2.450 2.550 3,545,949 +0.07(+2.82%)
Feb 06, 2017 2.550 2.550 2.420 2.480 4,620,378 +0.05(+2.06%)
Feb 03, 2017 2.500 2.530 2.420 2.430 3,959,549 -0.06(-2.41%)
Feb 02, 2017 2.420 2.540 2.380 2.490 9,284,036 +0.05(+2.05%)
Feb 01, 2017 2.300 2.450 2.300 2.440 6,629,393 +0.14(+6.09%)
Jan 31, 2017 2.250 2.310 2.225 2.300 2,783,755 +0.04(+1.77%)
Jan 30, 2017 2.270 2.290 2.200 2.260 4,403,915 -0.02(-0.88%)
Jan 27, 2017 2.300 2.315 2.230 2.280 3,109,754 -0.02(-0.87%)
Jan 26, 2017 2.310 2.340 2.269 2.300 1,577,842 -0.02(-0.86%)
Jan 25, 2017 2.340 2.360 2.310 2.320 2,117,881 -0.02(-0.85%)
Jan 24, 2017 2.300 2.350 2.250 2.340 2,621,802 +0.05(+2.18%)
Jan 23, 2017 2.290 2.380 2.270 2.290 5,582,343 +0.00(+0.00%)
Jan 20, 2017 2.260 2.300 2.260 2.290 2,822,117 +0.03(+1.33%)
Jan 19, 2017 2.230 2.310 2.220 2.260 3,283,295 +0.02(+0.89%)
Jan 18, 2017 2.210 2.260 2.180 2.240 4,016,342 +0.01(+0.45%)
Jan 17, 2017 2.140 2.250 2.100 2.230 3,503,088 +0.08(+3.72%)
Jan 13, 2017 2.150 2.150 2.150 0 +0.03(+1.42%)
Jan 12, 2017 2.170 2.180 2.070 2.120 3,539,844 -0.05(-2.30%)
Jan 11, 2017 2.250 2.260 2.160 2.170 2,625,559 -0.07(-3.13%)
Jan 10, 2017 2.190 2.270 2.170 2.240 3,150,232 +0.06(+2.75%)
Jan 09, 2017 2.180 2.260 2.140 2.180 3,341,731 +0.00(+0.00%)
Jan 06, 2017 2.110 2.220 2.065 2.180 3,453,111 +0.08(+3.81%)
Jan 05, 2017 2.080 2.130 2.030 2.100 1,874,552 +0.04(+1.94%)
Jan 04, 2017 2.020 2.060 1.960 2.060 2,516,274 +0.06(+3.00%)
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.