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, 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%)
Mar 01, 2010 0.9400 0.9640 0.9155 0.9155 24,044 -0.00(-0.49%)
Feb 26, 2010 0.9000 0.9500 0.9000 0.9200 69,245 +0.00(+0.00%)
Feb 25, 2010 0.8900 0.9200 0.8600 0.9200 48,068 -0.01(-0.86%)
Feb 24, 2010 0.9500 0.9600 0.8830 0.9280 33,708 +0.01(+0.87%)
Feb 23, 2010 0.9800 0.9800 0.8800 0.9200 207,513 -0.05(-5.15%)
Feb 22, 2010 1.000 1.030 0.9700 0.9700 125,233 -0.06(-5.83%)
Feb 19, 2010 1.030 1.040 1.000 1.030 57,079 -0.01(-0.96%)
Feb 18, 2010 1.030 1.070 1.000 1.040 338,088 -0.01(-0.95%)
Feb 17, 2010 1.081 1.084 1.030 1.050 131,179 -0.03(-2.78%)
Feb 16, 2010 1.020 1.100 1.000 1.080 114,078 +0.03(+2.86%)
Feb 12, 2010 1.030 1.050 1.050 1.050 225,100 -0.01(-0.78%)
Feb 11, 2010 1.130 1.240 1.010 1.058 758,056 -0.19(-15.34%)
Feb 10, 2010 1.340 1.340 1.200 1.250 979,752 -0.07(-5.30%)
Feb 09, 2010 1.300 1.330 1.200 1.320 54,989 +0.00(+0.00%)
Feb 08, 2010 1.280 1.340 1.250 1.320 40,519 +0.02(+1.54%)
Feb 05, 2010 1.400 1.420 1.190 1.300 216,883 -0.10(-7.14%)
Feb 04, 2010 1.400 1.420 1.390 1.400 121,077 +0.00(+0.00%)
Feb 03, 2010 1.430 1.430 1.400 1.400 177,573 +0.00(+0.00%)
Feb 02, 2010 1.370 1.420 1.370 1.400 142,292 +0.00(+0.00%)
Feb 01, 2010 1.480 1.500 1.400 1.400 74,720 -0.06(-4.11%)
Jan 29, 2010 1.440 1.490 1.410 1.460 100,108 +0.04(+2.82%)
Jan 28, 2010 1.440 1.440 1.420 1.420 32,758 -0.01(-0.70%)
Jan 27, 2010 1.400 1.440 1.390 1.430 95,535 +0.03(+2.14%)
Jan 26, 2010 1.420 1.470 1.360 1.400 189,415 -0.05(-3.45%)
Jan 25, 2010 1.450 1.480 1.400 1.450 213,322 +0.01(+0.69%)
Jan 22, 2010 1.460 1.470 1.400 1.440 90,291 -0.03(-2.04%)
Jan 21, 2010 1.430 1.470 1.370 1.470 83,219 +0.03(+2.08%)
Jan 20, 2010 1.370 1.440 1.360 1.440 94,633 +0.06(+4.35%)
Jan 19, 2010 1.450 1.450 1.340 1.380 120,470 -0.06(-4.17%)
Jan 15, 2010 1.540 1.440 1.440 1.440 78,900 +0.01(+0.70%)
Jan 14, 2010 1.360 1.450 1.360 1.430 64,906 +0.07(+5.15%)
Jan 13, 2010 1.360 1.380 1.350 1.360 47,884 -0.02(-1.45%)
Jan 12, 2010 1.400 1.429 1.300 1.380 137,186 -0.05(-3.50%)
Jan 11, 2010 1.460 1.500 1.430 1.430 283,585 -0.02(-1.38%)
Jan 08, 2010 1.300 1.450 1.300 1.450 216,287 +0.14(+10.70%)
Jan 07, 2010 1.290 1.370 1.260 1.310 122,559 +0.04(+3.14%)
Jan 06, 2010 1.350 1.350 1.250 1.270 194,302 +0.00(+0.00%)
Jan 05, 2010 1.210 1.450 1.200 1.270 170,499 +0.06(+4.96%)
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.