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 (%)
Jul 31, 2013 2.820 2.829 2.710 2.740 1,027,129 -0.08(-2.84%)
Jul 30, 2013 2.820 2.890 2.790 2.820 0 +0.00(+0.00%)
Jul 29, 2013 2.790 2.870 2.760 2.820 0 +0.05(+1.81%)
Jul 26, 2013 2.760 2.830 2.680 2.770 0 -0.05(-1.77%)
Jul 25, 2013 2.700 2.910 2.690 2.820 4,905,316 +0.15(+5.62%)
Jul 24, 2013 2.780 2.780 2.640 2.670 0 -0.08(-2.91%)
Jul 23, 2013 2.730 2.800 2.710 2.750 0 +0.01(+0.36%)
Jul 22, 2013 2.780 2.820 2.710 2.740 0 +0.06(+2.24%)
Jul 19, 2013 2.640 2.690 2.520 2.680 1,318,041 +0.02(+0.75%)
Jul 18, 2013 2.800 2.850 2.630 2.660 0 +0.06(+2.50%)
Jul 17, 2013 2.670 2.730 2.570 2.595 1,142,073 -0.15(-5.46%)
Jul 16, 2013 2.550 2.750 2.550 2.745 3,291,476 +0.21(+8.07%)
Jul 15, 2013 2.510 2.560 2.510 2.540 0 +0.02(+0.79%)
Jul 12, 2013 2.530 2.580 2.470 2.520 0 -0.02(-0.79%)
Jul 11, 2013 2.500 2.550 2.460 2.540 952,365 +0.10(+4.10%)
Jul 10, 2013 2.420 2.480 2.390 2.440 0 +0.02(+0.83%)
Jul 09, 2013 2.480 2.480 2.369 2.420 0 -0.07(-2.81%)
Jul 08, 2013 2.570 2.600 2.450 2.490 0 -0.06(-2.35%)
Jul 05, 2013 2.600 2.680 2.500 2.550 0 -0.03(-1.16%)
Jul 03, 2013 2.380 2.660 2.370 2.580 0 +0.26(+11.21%)
Jul 02, 2013 2.390 2.440 2.290 2.320 1,258,597 -0.03(-1.28%)
Jul 01, 2013 2.240 2.390 2.210 2.350 0 +0.14(+6.33%)
Jun 28, 2013 2.220 2.280 2.200 2.210 1,266,428 -0.05(-2.21%)
Jun 27, 2013 2.290 2.350 2.240 2.260 0 +0.01(+0.44%)
Jun 26, 2013 2.380 2.390 2.210 2.250 0 -0.11(-4.66%)
Jun 25, 2013 2.250 2.400 2.220 2.360 1,881,408 +0.14(+6.31%)
Jun 24, 2013 2.210 2.250 2.120 2.220 1,811,964 -0.01(-0.45%)
Jun 21, 2013 2.280 2.300 2.155 2.230 1,422,978 -0.03(-1.33%)
Jun 20, 2013 2.390 2.390 2.240 2.260 0 -0.10(-4.24%)
Jun 19, 2013 2.370 2.410 2.350 2.360 562,821 -0.03(-1.26%)
Jun 18, 2013 2.370 2.415 2.360 2.390 0 +0.00(+0.00%)
Jun 17, 2013 2.440 2.440 2.360 2.390 0 -0.01(-0.42%)
Jun 14, 2013 2.430 2.451 2.380 2.400 0 -0.04(-1.64%)
Jun 13, 2013 2.420 2.450 2.370 2.440 614,175 +0.04(+1.67%)
Jun 12, 2013 2.450 2.480 2.400 2.400 865,457 -0.03(-1.23%)
Jun 11, 2013 2.430 2.500 2.400 2.430 871,578 -0.09(-3.57%)
Jun 10, 2013 2.510 2.570 2.440 2.520 974,504 +0.01(+0.40%)
Jun 07, 2013 2.480 2.540 2.380 2.510 0 +0.11(+4.58%)
Jun 06, 2013 2.450 2.510 2.360 2.400 2,424,453 -0.04(-1.64%)
Jun 05, 2013 2.570 2.590 2.430 2.440 0 -0.15(-5.79%)
Jun 04, 2013 2.610 2.660 2.550 2.590 0 -0.05(-1.89%)
Jun 03, 2013 2.730 2.730 2.590 2.640 1,368,410 -0.07(-2.58%)
May 31, 2013 2.740 2.755 2.690 2.710 1,182,472 -0.05(-1.81%)
May 30, 2013 2.800 2.860 2.710 2.760 2,614,655 +0.09(+3.37%)
May 29, 2013 2.620 2.690 2.570 2.670 989,976 +0.02(+0.75%)
May 28, 2013 2.640 2.670 2.590 2.650 1,054,375 +0.06(+2.32%)
May 24, 2013 2.610 2.640 2.550 2.590 0 -0.04(-1.52%)
May 23, 2013 2.670 2.690 2.600 2.630 0 -0.07(-2.59%)
May 22, 2013 2.770 2.820 2.670 2.700 0 -0.07(-2.53%)
May 21, 2013 2.760 2.840 2.720 2.770 0 -0.01(-0.36%)
May 20, 2013 2.750 2.780 2.720 2.780 0 +0.01(+0.36%)
May 17, 2013 2.830 2.840 2.720 2.770 0 +0.00(+0.00%)
May 16, 2013 2.810 2.860 2.715 2.770 1,887,422 +0.01(+0.36%)
May 15, 2013 2.680 2.860 2.640 2.760 0 +0.03(+1.10%)
May 13, 2013 2.580 2.820 2.561 2.730 0 +0.15(+5.81%)
May 10, 2013 2.540 2.600 2.530 2.580 0 +0.04(+1.57%)
May 09, 2013 2.570 2.640 2.530 2.540 2,454,509 -0.01(-0.39%)
May 08, 2013 2.600 2.650 2.510 2.550 0 -0.07(-2.67%)
May 07, 2013 2.800 2.810 2.600 2.620 3,581,032 -0.18(-6.43%)
May 06, 2013 2.810 2.870 2.800 2.800 0 -0.04(-1.41%)
May 03, 2013 2.870 2.920 2.810 2.840 0 +0.03(+1.07%)
May 02, 2013 2.920 2.940 2.730 2.810 5,140,775 -0.20(-6.64%)
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.