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 (%)
Jan 31, 2008 4.230 4.360 4.140 4.190 61,597 -0.07(-1.64%)
Jan 30, 2008 4.390 4.440 4.240 4.260 72,578 -0.13(-2.96%)
Jan 29, 2008 4.870 5.000 4.070 4.390 239,693 -0.16(-3.52%)
Jan 28, 2008 4.740 4.780 4.540 4.550 82,769 -0.33(-6.76%)
Jan 25, 2008 4.420 5.000 4.400 4.880 104,718 +0.51(+11.67%)
Jan 24, 2008 4.440 4.820 4.210 4.370 146,802 -0.09(-2.02%)
Jan 23, 2008 3.840 4.490 3.840 4.460 60,256 +0.54(+13.78%)
Jan 22, 2008 4.000 4.030 3.750 3.920 115,166 -0.11(-2.73%)
Jan 21, 2008 3.970 4.100 3.970 4.030 132,394 +0.00(+0.00%)
Jan 18, 2008 3.970 4.100 3.970 4.030 132,394 +0.01(+0.25%)
Jan 17, 2008 4.150 4.250 4.000 4.020 123,332 -0.10(-2.43%)
Jan 16, 2008 4.230 4.590 4.100 4.120 97,726 -0.15(-3.51%)
Jan 15, 2008 4.430 4.510 4.200 4.270 520,574 -0.17(-3.83%)
Jan 14, 2008 4.470 4.520 4.420 4.440 412,283 -0.11(-2.42%)
Jan 11, 2008 4.550 4.590 4.350 4.550 129,346 +0.03(+0.66%)
Jan 10, 2008 4.580 4.840 4.320 4.520 352,510 -0.05(-1.09%)
Jan 09, 2008 5.000 5.000 4.540 4.570 133,462 -0.45(-8.96%)
Jan 08, 2008 5.100 5.160 5.000 5.020 52,706 -0.05(-0.99%)
Jan 07, 2008 5.060 5.180 5.050 5.070 33,090 +0.14(+2.84%)
Jan 04, 2008 5.040 5.190 4.920 4.930 66,826 -0.15(-2.95%)
Jan 03, 2008 5.080 5.310 5.050 5.080 67,820 +0.08(+1.60%)
Jan 02, 2008 5.180 5.390 5.000 5.000 89,611 -0.22(-4.21%)
Jan 01, 2008 5.300 5.690 5.090 5.220 93,104 +0.00(+0.00%)
Dec 31, 2007 5.300 5.690 5.090 5.220 93,104 -0.10(-1.88%)
Dec 28, 2007 5.180 5.400 5.100 5.320 44,762 +0.20(+3.91%)
Dec 27, 2007 5.070 5.150 5.030 5.120 43,754 +0.00(+0.00%)
Dec 26, 2007 5.030 5.120 5.030 5.120 65,253 +0.05(+0.99%)
Dec 24, 2007 5.050 5.070 4.980 5.070 21,478 +0.02(+0.40%)
Dec 21, 2007 5.120 5.150 5.000 5.050 123,869 -0.05(-0.98%)
Dec 20, 2007 5.150 5.260 5.070 5.100 66,087 -0.10(-1.92%)
Dec 19, 2007 5.160 5.260 5.160 5.200 52,885 +0.02(+0.39%)
Dec 18, 2007 5.170 5.200 5.050 5.180 83,548 +0.08(+1.57%)
Dec 17, 2007 5.050 5.150 4.920 5.100 117,404 +0.05(+0.99%)
Dec 14, 2007 5.050 5.180 4.870 5.050 73,550 -0.09(-1.75%)
Dec 13, 2007 5.250 5.370 5.050 5.140 236,582 -0.13(-2.47%)
Dec 12, 2007 5.540 5.540 5.030 5.270 59,238 -0.06(-1.13%)
Dec 11, 2007 5.650 5.820 5.330 5.330 131,127 -0.39(-6.82%)
Dec 10, 2007 5.370 5.720 5.300 5.720 154,206 +0.39(+7.32%)
Dec 07, 2007 5.100 5.430 4.850 5.330 801,796 +0.23(+4.51%)
Dec 06, 2007 5.200 5.280 5.050 5.100 120,396 -0.14(-2.67%)
Dec 05, 2007 5.330 5.370 5.200 5.240 270,916 -0.05(-0.95%)
Dec 04, 2007 5.280 5.410 5.150 5.290 84,146 +0.00(+0.00%)
Dec 03, 2007 5.560 5.690 5.280 5.290 179,258 -0.17(-3.11%)
Nov 30, 2007 6.250 6.310 5.450 5.460 243,055 -0.49(-8.24%)
Nov 29, 2007 5.250 6.130 5.180 5.950 513,356 +0.80(+15.53%)
Nov 28, 2007 5.060 5.250 4.990 5.150 99,876 +0.10(+1.98%)
Nov 27, 2007 4.760 5.200 4.750 5.050 169,242 +0.28(+5.87%)
Nov 26, 2007 4.770 5.000 4.760 4.770 124,141 -0.08(-1.65%)
Nov 23, 2007 5.020 5.020 4.800 4.850 61,562 -0.16(-3.19%)
Nov 21, 2007 5.040 5.090 4.810 5.010 94,714 -0.05(-0.99%)
Nov 20, 2007 5.220 5.290 5.020 5.060 68,867 -0.19(-3.62%)
Nov 19, 2007 5.590 5.590 5.230 5.250 87,298 -0.35(-6.25%)
Nov 16, 2007 5.850 5.880 5.540 5.600 96,528 -0.25(-4.27%)
Nov 15, 2007 5.710 6.110 5.630 5.850 229,637 +0.12(+2.09%)
Nov 14, 2007 5.580 5.730 5.490 5.730 132,708 +0.16(+2.87%)
Nov 13, 2007 5.370 5.570 5.370 5.570 207,590 +0.22(+4.11%)
Nov 12, 2007 5.310 5.480 5.200 5.350 141,510 +0.02(+0.38%)
Nov 09, 2007 5.500 5.500 5.150 5.330 108,210 -0.30(-5.33%)
Nov 08, 2007 5.770 5.770 5.360 5.630 502,370 -0.11(-1.91%)
Nov 07, 2007 5.790 5.810 5.680 5.740 257,868 -0.09(-1.55%)
Nov 06, 2007 5.750 5.920 5.750 5.830 500,929 -0.01(-0.17%)
Nov 05, 2007 6.990 6.990 5.740 5.840 796,421 -1.14(-16.33%)
Nov 02, 2007 7.360 7.500 6.710 6.980 1,491,074 -3.43(-32.95%)
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.