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 (%)
May 31, 2016 2.400 2.480 2.380 2.390 1,341,110 +0.00(+0.00%)
May 27, 2016 2.390 2.390 2.390 2.390 1,442,100 +0.00(+0.00%)
May 26, 2016 2.460 2.460 2.360 2.390 1,375,491 -0.07(-2.85%)
May 25, 2016 2.490 2.500 2.370 2.460 1,766,014 -0.04(-1.60%)
May 24, 2016 2.470 2.560 2.450 2.500 1,927,123 +0.06(+2.46%)
May 23, 2016 2.500 2.580 2.430 2.440 1,543,375 -0.04(-1.61%)
May 20, 2016 2.490 2.550 2.470 2.480 1,017,483 +0.00(+0.00%)
May 19, 2016 2.450 2.530 2.380 2.480 2,839,595 +0.14(+5.98%)
May 18, 2016 2.350 2.390 2.320 2.340 674,544 -0.02(-0.85%)
May 17, 2016 2.440 2.500 2.330 2.360 1,624,475 -0.09(-3.67%)
May 16, 2016 2.300 2.450 2.290 2.450 1,686,492 +0.16(+6.99%)
May 13, 2016 2.300 2.365 2.270 2.290 1,094,019 -0.01(-0.43%)
May 12, 2016 2.340 2.375 2.250 2.300 1,241,489 -0.03(-1.29%)
May 11, 2016 2.350 2.390 2.300 2.330 1,339,749 -0.03(-1.27%)
May 10, 2016 2.280 2.380 2.270 2.360 1,518,172 +0.09(+3.96%)
May 09, 2016 2.250 2.300 2.250 2.270 1,218,720 +0.01(+0.44%)
May 06, 2016 2.300 2.310 2.235 2.260 1,382,798 -0.02(-0.88%)
May 05, 2016 2.380 2.390 2.250 2.280 2,562,207 -0.02(-0.87%)
May 04, 2016 2.290 2.300 2.130 2.300 9,168,369 -0.37(-13.86%)
May 03, 2016 2.740 2.810 2.650 2.670 3,171,170 -0.05(-1.84%)
May 02, 2016 2.660 2.730 2.610 2.720 1,455,453 +0.05(+1.87%)
Apr 29, 2016 2.710 2.730 2.600 2.670 1,662,114 -0.04(-1.48%)
Apr 28, 2016 2.750 2.820 2.680 2.710 1,766,859 -0.04(-1.45%)
Apr 27, 2016 2.790 2.810 2.720 2.750 1,612,441 -0.04(-1.43%)
Apr 26, 2016 2.800 2.820 2.670 2.790 2,099,865 -0.01(-0.36%)
Apr 25, 2016 2.870 2.900 2.770 2.800 1,884,880 -0.07(-2.44%)
Apr 22, 2016 2.900 2.946 2.850 2.870 1,165,700 -0.03(-1.20%)
Apr 21, 2016 2.930 2.970 2.870 2.905 1,290,801 -0.03(-0.85%)
Apr 20, 2016 2.940 3.000 2.910 2.930 1,533,416 +0.01(+0.34%)
Apr 19, 2016 2.960 3.040 2.910 2.920 2,297,802 -0.03(-1.02%)
Apr 18, 2016 2.960 3.000 2.920 2.950 1,331,429 -0.01(-0.34%)
Apr 15, 2016 3.010 3.010 2.870 2.960 2,341,420 -0.06(-1.99%)
Apr 14, 2016 3.010 3.060 2.870 3.020 2,761,958 +0.00(+0.00%)
Apr 13, 2016 2.890 3.030 2.820 3.020 2,239,210 +0.14(+4.86%)
Apr 12, 2016 2.830 2.895 2.720 2.880 1,711,835 +0.06(+2.13%)
Apr 11, 2016 2.840 2.950 2.800 2.820 1,583,197 -0.04(-1.40%)
Apr 08, 2016 2.850 2.920 2.800 2.860 1,225,187 +0.03(+1.06%)
Apr 07, 2016 2.910 2.950 2.830 2.830 1,804,323 -0.12(-4.07%)
Apr 06, 2016 3.000 3.070 2.840 2.950 2,551,917 -0.04(-1.34%)
Apr 05, 2016 2.690 3.090 2.660 2.990 4,067,638 +0.29(+10.74%)
Apr 04, 2016 2.810 2.810 2.630 2.700 2,328,585 -0.10(-3.57%)
Apr 01, 2016 2.800 2.830 2.751 2.800 1,286,702 -0.02(-0.71%)
Mar 31, 2016 2.810 2.850 2.800 2.820 1,194,641 +0.02(+0.89%)
Mar 30, 2016 2.850 2.890 2.780 2.795 2,179,793 -0.02(-0.53%)
Mar 29, 2016 2.690 2.860 2.620 2.810 1,995,733 +0.12(+4.46%)
Mar 28, 2016 2.930 2.930 2.620 2.690 2,944,703 -0.24(-8.19%)
Mar 24, 2016 2.860 2.930 2.930 2.930 2,169,500 +0.07(+2.45%)
Mar 23, 2016 3.040 3.060 2.820 2.860 4,271,375 -0.22(-7.14%)
Mar 22, 2016 3.050 3.090 3.010 3.080 1,593,906 +0.01(+0.33%)
Mar 21, 2016 3.150 3.189 3.020 3.070 3,407,961 -0.09(-2.85%)
Mar 18, 2016 3.200 3.270 3.150 3.160 3,757,589 +0.02(+0.64%)
Mar 17, 2016 3.110 3.170 3.030 3.140 2,198,634 +0.01(+0.32%)
Mar 16, 2016 3.050 3.150 3.050 3.130 2,056,777 +0.08(+2.62%)
Mar 15, 2016 3.170 3.210 3.000 3.050 2,683,931 -0.17(-5.28%)
Mar 14, 2016 3.230 3.280 3.130 3.220 3,398,483 -0.02(-0.62%)
Mar 11, 2016 3.120 3.300 3.110 3.240 4,908,217 +0.16(+5.19%)
Mar 10, 2016 3.100 3.123 2.940 3.080 2,168,287 -0.02(-0.81%)
Mar 09, 2016 3.010 3.170 2.980 3.105 1,955,499 +0.10(+3.50%)
Mar 08, 2016 3.140 3.180 3.000 3.000 3,356,386 -0.19(-5.96%)
Mar 07, 2016 3.240 3.310 3.120 3.190 2,758,881 +0.01(+0.31%)
Mar 04, 2016 3.170 3.280 3.130 3.180 6,543,446 +0.03(+0.95%)
Mar 03, 2016 3.370 3.400 3.115 3.150 4,346,463 -0.24(-7.08%)
Mar 02, 2016 3.380 3.460 3.360 3.390 2,362,438 +0.07(+2.11%)
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.