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 (%)
Feb 27, 2015 5.200 5.200 4.950 5.030 2,300,647 -0.13(-2.52%)
Feb 26, 2015 5.140 5.250 5.140 5.160 1,952,463 +0.00(+0.00%)
Feb 25, 2015 5.170 5.200 5.110 5.160 1,989,077 +0.00(+0.00%)
Feb 24, 2015 5.110 5.190 5.093 5.160 2,148,724 +0.05(+0.98%)
Feb 23, 2015 5.080 5.220 5.070 5.110 1,899,655 +0.00(+0.00%)
Feb 20, 2015 5.130 5.160 5.090 5.110 1,393,194 -0.03(-0.68%)
Feb 19, 2015 5.130 5.190 5.080 5.145 1,675,962 +0.02(+0.49%)
Feb 18, 2015 5.230 5.300 5.040 5.120 3,181,217 -0.11(-2.10%)
Feb 17, 2015 5.110 5.340 5.075 5.230 3,658,366 +0.11(+2.15%)
Feb 13, 2015 5.000 5.120 5.120 5.120 3,523,800 +0.14(+2.81%)
Feb 12, 2015 5.000 5.150 4.955 4.980 4,370,001 +0.01(+0.20%)
Feb 11, 2015 4.990 5.070 4.950 4.970 4,435,379 -0.06(-1.19%)
Feb 10, 2015 5.080 5.130 4.970 5.030 5,050,959 -0.05(-0.98%)
Feb 09, 2015 4.960 5.160 4.910 5.080 7,475,368 +0.02(+0.40%)
Feb 06, 2015 4.920 5.120 4.820 5.060 8,883,607 +0.04(+0.80%)
Feb 05, 2015 4.560 5.050 4.370 5.020 26,560,438 +1.18(+30.73%)
Feb 04, 2015 3.590 3.870 3.560 3.840 8,249,268 +0.23(+6.37%)
Feb 03, 2015 3.610 3.700 3.545 3.610 2,589,437 +0.02(+0.56%)
Feb 02, 2015 3.530 3.590 3.470 3.590 1,541,512 +0.08(+2.28%)
Jan 30, 2015 3.540 3.560 3.485 3.510 1,200,365 -0.05(-1.40%)
Jan 29, 2015 3.560 3.580 3.420 3.560 1,932,954 +0.02(+0.71%)
Jan 28, 2015 3.650 3.680 3.520 3.535 1,573,539 -0.11(-3.02%)
Jan 27, 2015 3.590 3.650 3.540 3.645 1,634,096 -0.00(-0.14%)
Jan 26, 2015 3.510 3.660 3.500 3.650 1,993,616 +0.13(+3.69%)
Jan 23, 2015 3.450 3.570 3.410 3.520 1,307,538 +0.07(+2.03%)
Jan 22, 2015 3.430 3.470 3.370 3.450 1,442,250 +0.04(+1.17%)
Jan 21, 2015 3.490 3.515 3.320 3.410 1,787,591 -0.10(-2.85%)
Jan 20, 2015 3.440 3.540 3.370 3.510 1,818,382 +0.06(+1.74%)
Jan 16, 2015 3.340 3.480 3.273 3.450 2,740,486 +0.09(+2.68%)
Jan 15, 2015 3.540 3.610 3.330 3.360 2,413,037 -0.18(-5.08%)
Jan 14, 2015 3.500 3.570 3.460 3.540 1,674,127 -0.03(-0.84%)
Jan 13, 2015 3.660 3.740 3.500 3.570 2,600,053 -0.07(-1.92%)
Jan 12, 2015 3.770 3.820 3.630 3.640 2,611,898 -0.14(-3.70%)
Jan 09, 2015 3.840 3.890 3.750 3.780 2,357,190 -0.05(-1.31%)
Jan 08, 2015 3.870 3.980 3.820 3.830 2,044,298 -0.02(-0.52%)
Jan 07, 2015 3.870 3.920 3.800 3.850 1,293,558 +0.01(+0.26%)
Jan 06, 2015 3.960 4.010 3.800 3.840 2,099,723 -0.11(-2.78%)
Jan 05, 2015 4.000 4.060 3.900 3.950 1,789,243 -0.10(-2.47%)
Jan 02, 2015 3.900 4.080 3.840 4.050 3,609,296 +0.15(+3.85%)
Dec 31, 2014 4.010 3.900 3.900 3.900 2,097,700 -0.11(-2.74%)
Dec 30, 2014 4.070 4.130 3.960 4.010 1,663,371 -0.09(-2.20%)
Dec 29, 2014 4.080 4.200 4.080 4.100 1,458,947 +0.00(+0.00%)
Dec 26, 2014 4.070 4.160 4.040 4.100 1,556,621 +0.03(+0.74%)
Dec 24, 2014 4.110 4.070 4.070 4.070 770,400 -0.04(-0.97%)
Dec 23, 2014 4.130 4.205 4.065 4.110 2,340,747 -0.01(-0.24%)
Dec 22, 2014 4.040 4.220 4.010 4.120 2,955,165 +0.09(+2.23%)
Dec 19, 2014 4.110 4.150 3.930 4.030 5,142,798 -0.09(-2.18%)
Dec 18, 2014 4.000 4.190 3.980 4.120 4,069,076 +0.17(+4.17%)
Dec 17, 2014 3.870 3.980 3.850 3.955 2,684,294 +0.06(+1.67%)
Dec 16, 2014 3.790 3.980 3.780 3.890 2,675,687 +0.06(+1.57%)
Dec 15, 2014 3.930 4.050 3.820 3.830 2,776,162 -0.05(-1.29%)
Dec 12, 2014 3.830 4.000 3.807 3.880 2,948,400 +0.00(+0.13%)
Dec 11, 2014 3.860 3.970 3.800 3.875 2,212,041 +0.02(+0.65%)
Dec 10, 2014 3.960 4.030 3.810 3.850 2,969,921 -0.15(-3.75%)
Dec 09, 2014 3.850 4.000 3.750 4.000 3,552,146 +0.11(+2.83%)
Dec 08, 2014 3.800 4.030 3.800 3.890 6,148,332 +0.17(+4.43%)
Dec 05, 2014 3.530 3.740 3.520 3.725 4,263,189 +0.18(+4.93%)
Dec 04, 2014 3.560 3.620 3.470 3.550 2,496,283 -0.04(-1.11%)
Dec 03, 2014 3.400 3.605 3.350 3.590 2,738,750 +0.19(+5.59%)
Dec 02, 2014 3.540 3.650 3.360 3.400 3,310,348 -0.13(-3.68%)
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.