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 28, 2013 3.090 3.090 2.980 3.000 3,630,275 -0.04(-1.32%)
Mar 27, 2013 3.030 3.090 2.970 3.040 2,595,356 -0.01(-0.33%)
Mar 26, 2013 3.070 3.150 3.000 3.050 3,103,159 +0.00(+0.00%)
Mar 25, 2013 3.050 3.090 3.000 3.050 3,269,905 -0.06(-1.93%)
Mar 22, 2013 3.260 3.367 3.080 3.110 4,303,202 -0.21(-6.33%)
Mar 21, 2013 3.100 3.380 3.070 3.320 6,602,478 +0.16(+5.06%)
Mar 20, 2013 3.240 3.240 2.970 3.160 11,916,615 -0.12(-3.66%)
Mar 19, 2013 3.500 3.570 3.250 3.280 10,116,979 -0.33(-9.14%)
Mar 18, 2013 3.490 3.860 3.300 3.610 25,518,420 +0.27(+8.08%)
Mar 15, 2013 3.050 3.350 2.970 3.340 14,871,322 +0.43(+14.78%)
Mar 14, 2013 2.830 2.970 2.820 2.910 4,939,198 +0.16(+5.82%)
Mar 13, 2013 2.850 2.970 2.700 2.750 7,649,084 -0.08(-2.83%)
Mar 12, 2013 2.930 3.080 2.710 2.830 29,466,786 +0.41(+16.94%)
Mar 11, 2013 2.350 2.470 2.350 2.420 2,316,077 +0.07(+2.98%)
Mar 08, 2013 2.350 2.370 2.310 2.350 1,103,963 +0.06(+2.62%)
Mar 07, 2013 2.310 2.390 2.280 2.290 951,431 -0.01(-0.43%)
Mar 06, 2013 2.320 2.335 2.270 2.300 1,008,774 -0.01(-0.43%)
Mar 05, 2013 2.310 2.340 2.240 2.310 1,253,891 +0.03(+1.32%)
Mar 04, 2013 2.240 2.330 2.235 2.280 1,136,317 +0.04(+1.79%)
Mar 01, 2013 2.250 2.320 2.150 2.240 825,686 -0.02(-0.88%)
Feb 28, 2013 2.320 2.350 2.250 2.260 1,312,083 -0.08(-3.42%)
Feb 27, 2013 2.350 2.480 2.280 2.340 2,403,560 +0.01(+0.43%)
Feb 26, 2013 2.300 2.380 2.260 2.330 1,643,343 -0.02(-0.85%)
Feb 22, 2013 2.310 2.370 2.260 2.350 2,678,966 +0.14(+6.33%)
Feb 21, 2013 2.100 2.380 2.080 2.210 3,467,553 +0.09(+4.25%)
Feb 20, 2013 2.270 2.280 2.120 2.120 1,768,460 -0.16(-7.02%)
Feb 19, 2013 2.330 2.350 2.250 2.280 1,438,328 -0.06(-2.56%)
Feb 15, 2013 2.330 2.350 2.310 2.340 988,863 +0.04(+1.74%)
Feb 14, 2013 2.390 2.390 2.280 2.300 994,741 -0.05(-2.13%)
Feb 13, 2013 2.320 2.400 2.320 2.350 828,918 +0.01(+0.43%)
Feb 12, 2013 2.460 2.470 2.300 2.340 1,556,130 -0.13(-5.26%)
Feb 11, 2013 2.500 2.500 2.320 2.470 2,678,979 +0.07(+2.92%)
Feb 08, 2013 2.260 2.470 2.170 2.400 4,723,371 +0.11(+4.80%)
Feb 07, 2013 2.090 2.330 2.020 2.290 3,588,981 +0.23(+11.17%)
Feb 06, 2013 2.100 2.200 2.000 2.060 4,571,314 -0.16(-7.21%)
Feb 04, 2013 2.420 2.420 2.180 2.220 2,490,015 -0.19(-7.88%)
Feb 01, 2013 2.560 2.600 2.300 2.410 3,035,285 -0.18(-6.95%)
Jan 31, 2013 2.550 2.630 2.500 2.590 1,358,965 +0.07(+2.78%)
Jan 30, 2013 2.610 2.636 2.510 2.520 1,160,395 -0.01(-0.40%)
Jan 29, 2013 2.700 2.706 2.470 2.530 2,667,625 -0.12(-4.53%)
Jan 28, 2013 2.330 2.740 2.300 2.650 5,739,135 +0.35(+15.22%)
Jan 25, 2013 2.330 2.350 2.250 2.300 1,492,367 -0.01(-0.43%)
Jan 24, 2013 2.320 2.370 2.300 2.310 908,823 -0.01(-0.43%)
Jan 23, 2013 2.380 2.409 2.320 2.320 852,804 -0.05(-2.11%)
Jan 22, 2013 2.340 2.380 2.280 2.370 1,263,985 +0.02(+0.85%)
Jan 18, 2013 2.400 2.400 2.340 2.350 720,976 -0.02(-0.84%)
Jan 17, 2013 2.400 2.450 2.370 2.370 711,318 -0.01(-0.42%)
Jan 16, 2013 2.380 2.470 2.370 2.380 622,060 -0.02(-0.83%)
Jan 15, 2013 2.560 2.560 2.400 2.400 1,484,836 -0.05(-2.04%)
Jan 14, 2013 2.430 2.490 2.410 2.450 1,165,751 +0.03(+1.24%)
Jan 11, 2013 2.420 2.430 2.350 2.420 812,981 +0.03(+1.26%)
Jan 10, 2013 2.400 2.450 2.370 2.390 668,135 +0.01(+0.42%)
Jan 09, 2013 2.450 2.505 2.350 2.380 1,220,454 -0.07(-2.86%)
Jan 08, 2013 2.560 2.620 2.420 2.450 1,143,536 -0.11(-4.31%)
Jan 07, 2013 2.570 2.670 2.500 2.560 1,785,191 +0.09(+3.66%)
Jan 04, 2013 2.340 2.540 2.340 2.470 2,254,743 +0.15(+6.47%)
Jan 03, 2013 2.330 2.380 2.320 2.320 714,264 -0.03(-1.28%)
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.