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, 2011 4.250 4.360 4.150 4.320 1,364,022 +0.05(+1.17%)
Mar 30, 2011 4.210 4.400 4.140 4.270 1,940,845 +0.21(+5.17%)
Mar 29, 2011 4.130 4.170 4.020 4.060 697,114 -0.04(-0.98%)
Mar 28, 2011 4.220 4.290 4.050 4.100 1,173,246 +0.06(+1.49%)
Mar 25, 2011 4.070 4.230 3.930 4.040 2,034,270 +0.03(+0.75%)
Mar 24, 2011 3.680 4.090 3.620 4.010 2,763,410 +0.41(+11.39%)
Mar 23, 2011 3.630 3.750 3.560 3.600 905,928 -0.03(-0.83%)
Mar 22, 2011 3.670 3.670 3.550 3.630 605,773 -0.05(-1.36%)
Mar 21, 2011 3.660 3.890 3.600 3.680 1,045,287 +0.02(+0.55%)
Mar 18, 2011 3.690 3.840 3.650 3.660 1,399,945 +0.05(+1.39%)
Mar 17, 2011 3.590 3.680 3.530 3.610 919,119 +0.09(+2.70%)
Mar 16, 2011 3.540 3.690 3.440 3.515 1,653,622 +0.02(+0.72%)
Mar 15, 2011 3.050 3.530 3.010 3.490 2,648,324 +0.08(+2.35%)
Mar 14, 2011 3.350 3.450 3.220 3.410 1,613,468 +0.00(+0.00%)
Mar 11, 2011 3.350 3.525 3.345 3.410 2,127,010 -0.17(-4.75%)
Mar 10, 2011 3.780 3.780 3.500 3.580 2,490,564 -0.30(-7.73%)
Mar 09, 2011 3.900 4.070 3.850 3.880 1,484,131 -0.09(-2.27%)
Mar 08, 2011 3.830 4.100 3.710 3.970 2,216,628 +0.07(+1.79%)
Mar 07, 2011 3.920 3.930 3.500 3.900 5,782,784 -0.07(-1.76%)
Mar 04, 2011 4.200 4.290 3.950 3.970 2,351,401 -0.25(-5.92%)
Mar 03, 2011 4.360 4.380 4.050 4.220 2,500,923 -0.02(-0.47%)
Mar 02, 2011 4.190 4.480 4.010 4.240 3,646,947 -0.01(-0.24%)
Mar 01, 2011 4.570 4.628 4.220 4.250 3,423,425 -0.28(-6.18%)
Feb 28, 2011 5.010 5.080 4.510 4.530 4,713,107 -0.18(-3.82%)
Feb 25, 2011 4.240 4.710 4.230 4.710 3,853,393 +0.61(+14.88%)
Feb 24, 2011 4.230 4.390 3.950 4.100 2,213,848 -0.13(-3.07%)
Feb 23, 2011 4.210 4.460 4.130 4.230 3,512,428 +0.08(+1.93%)
Feb 22, 2011 4.020 4.310 3.940 4.150 4,444,184 +0.04(+1.02%)
Feb 18, 2011 3.680 4.140 3.620 4.108 5,181,666 +0.43(+11.63%)
Feb 17, 2011 3.610 3.700 3.510 3.680 1,276,510 +0.16(+4.55%)
Feb 16, 2011 3.770 3.780 3.450 3.520 1,710,080 -0.16(-4.35%)
Feb 15, 2011 3.900 3.900 3.600 3.680 1,706,820 -0.08(-2.13%)
Feb 14, 2011 3.670 3.900 3.650 3.760 3,618,439 +0.26(+7.43%)
Feb 11, 2011 3.600 3.780 3.370 3.500 2,789,236 -0.13(-3.58%)
Feb 10, 2011 3.370 3.750 3.340 3.630 3,467,613 +0.32(+9.67%)
Feb 09, 2011 3.340 3.520 3.240 3.310 1,981,282 -0.08(-2.36%)
Feb 08, 2011 3.130 3.440 2.800 3.390 6,223,203 -0.08(-2.31%)
Feb 07, 2011 3.530 3.730 3.450 3.470 4,890,176 +0.12(+3.58%)
Feb 04, 2011 3.150 3.350 3.100 3.350 1,725,885 +0.16(+5.02%)
Feb 03, 2011 3.180 3.300 3.050 3.190 1,309,654 +0.04(+1.27%)
Feb 02, 2011 3.000 3.330 2.950 3.150 2,855,166 +0.16(+5.35%)
Feb 01, 2011 3.210 3.250 2.950 2.990 1,675,065 -0.16(-5.08%)
Jan 31, 2011 3.000 3.230 2.990 3.150 1,850,020 +0.21(+7.14%)
Jan 28, 2011 3.230 3.350 2.870 2.940 4,099,599 -0.17(-5.47%)
Jan 27, 2011 2.750 3.150 2.680 3.110 6,185,531 +0.44(+16.48%)
Jan 26, 2011 2.750 2.880 2.600 2.670 2,160,153 -0.13(-4.64%)
Jan 25, 2011 2.350 2.810 2.308 2.800 4,805,985 +0.49(+21.21%)
Jan 24, 2011 2.350 2.350 2.250 2.310 951,373 +0.14(+6.45%)
Jan 21, 2011 2.180 2.270 2.150 2.170 856,842 +0.08(+3.83%)
Jan 20, 2011 2.140 2.140 2.010 2.090 624,042 +0.03(+1.46%)
Jan 19, 2011 2.310 2.370 1.980 2.060 1,191,484 -0.19(-8.44%)
Jan 18, 2011 2.330 2.410 2.250 2.250 815,959 -0.03(-1.32%)
Jan 14, 2011 2.230 2.330 2.120 2.280 1,160,721 +0.12(+5.56%)
Jan 13, 2011 2.290 2.290 2.160 2.160 652,679 -0.08(-3.57%)
Jan 12, 2011 2.180 2.290 2.140 2.240 1,069,938 +0.08(+3.70%)
Jan 11, 2011 2.240 2.330 2.050 2.160 4,045,083 -0.18(-7.65%)
Jan 10, 2011 2.600 2.680 2.320 2.339 897,061 -0.28(-10.73%)
Jan 07, 2011 2.760 2.770 2.510 2.620 768,153 -0.10(-3.68%)
Jan 06, 2011 2.770 2.900 2.630 2.720 2,091,317 +0.04(+1.49%)
Jan 05, 2011 2.300 2.800 2.300 2.680 2,829,948 +0.46(+20.73%)
Jan 04, 2011 2.060 2.240 2.050 2.220 459,318 +0.19(+9.35%)
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.