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, 2017 2.780 2.780 2.700 2.730 1,950,211 -0.01(-0.36%)
Jul 28, 2017 2.720 2.775 2.710 2.740 2,088,648 -0.01(-0.36%)
Jul 27, 2017 2.840 2.860 2.680 2.750 5,093,874 -0.08(-2.83%)
Jul 26, 2017 2.760 2.875 2.750 2.830 3,312,363 +0.07(+2.54%)
Jul 25, 2017 2.760 2.820 2.710 2.760 4,694,735 +0.00(+0.00%)
Jul 24, 2017 2.750 2.820 2.750 2.760 3,611,869 +0.02(+0.73%)
Jul 21, 2017 2.630 2.780 2.591 2.740 4,224,519 +0.12(+4.58%)
Jul 20, 2017 2.635 2.600 2.620 955,029 -0.02(-0.76%)
Jul 19, 2017 2.580 2.650 2.580 2.640 1,523,404 +0.05(+1.93%)
Jul 18, 2017 2.560 2.610 2.555 2.590 1,333,771 +0.01(+0.39%)
Jul 17, 2017 2.560 2.620 2.555 2.580 2,035,395 +0.01(+0.39%)
Jul 14, 2017 2.570 2.590 2.540 2.570 2,199,061 +0.00(+0.00%)
Jul 13, 2017 2.540 2.600 2.535 2.570 2,268,012 +0.02(+0.78%)
Jul 12, 2017 2.520 2.560 2.519 2.550 1,857,955 +0.05(+2.00%)
Jul 11, 2017 2.480 2.520 2.465 2.500 1,877,739 +0.01(+0.40%)
Jul 10, 2017 2.460 2.540 2.440 2.490 2,100,118 +0.03(+1.22%)
Jul 07, 2017 2.440 2.510 2.440 2.460 2,170,037 +0.02(+0.82%)
Jul 06, 2017 2.480 2.500 2.425 2.440 3,751,953 -0.06(-2.40%)
Jul 05, 2017 2.480 2.520 2.430 2.500 3,807,474 +0.02(+0.81%)
Jul 03, 2017 2.510 2.540 2.470 2.480 1,321,924 -0.02(-0.80%)
Jun 30, 2017 2.560 2.567 2.490 2.500 2,255,075 -0.05(-1.96%)
Jun 29, 2017 2.630 2.630 2.520 2.550 3,756,713 -0.09(-3.41%)
Jun 28, 2017 2.590 2.645 2.540 2.640 3,836,258 +0.07(+2.72%)
Jun 27, 2017 2.660 2.690 2.554 2.570 4,113,599 -0.10(-3.75%)
Jun 26, 2017 2.710 2.770 2.640 2.670 5,792,897 -0.03(-1.11%)
Jun 23, 2017 2.660 2.700 2.635 2.700 3,153,747 +0.05(+1.89%)
Jun 22, 2017 2.640 2.690 2.630 2.650 2,767,390 +0.03(+1.15%)
Jun 21, 2017 2.590 2.660 2.590 2.620 2,374,442 +0.02(+0.77%)
Jun 20, 2017 2.640 2.670 2.530 2.600 5,168,938 +0.07(+2.77%)
Jun 19, 2017 2.480 2.540 2.470 2.530 4,103,662 +0.06(+2.43%)
Jun 16, 2017 2.430 2.490 2.420 2.470 5,542,998 +0.02(+0.82%)
Jun 15, 2017 2.460 2.480 2.420 2.450 3,259,772 -0.03(-1.21%)
Jun 14, 2017 2.500 2.560 2.465 2.480 5,387,898 -0.05(-1.98%)
Jun 13, 2017 2.510 2.550 2.490 2.530 3,304,848 +0.02(+0.80%)
Jun 12, 2017 2.550 2.580 2.450 2.510 5,158,546 -0.05(-1.95%)
Jun 09, 2017 2.640 2.670 2.530 2.560 5,965,923 -0.07(-2.66%)
Jun 08, 2017 2.610 2.650 2.560 2.630 3,875,841 +0.01(+0.38%)
Jun 07, 2017 2.690 2.710 2.600 2.620 5,955,071 -0.08(-2.96%)
Jun 06, 2017 2.670 2.740 2.670 2.700 5,212,139 +0.00(+0.00%)
Jun 05, 2017 2.670 2.720 2.650 2.700 2,737,205 +0.04(+1.50%)
Jun 02, 2017 2.640 2.700 2.625 2.660 3,795,724 +0.03(+1.14%)
Jun 01, 2017 2.540 2.660 2.520 2.630 6,281,773 +0.09(+3.54%)
May 31, 2017 2.620 2.639 2.540 2.540 7,198,014 -0.08(-3.05%)
May 30, 2017 2.610 2.670 2.590 2.620 8,665,376 +0.01(+0.38%)
May 26, 2017 2.620 2.650 2.570 2.610 4,019,900 -0.02(-0.76%)
May 25, 2017 2.680 2.720 2.610 2.630 8,647,656 -0.03(-1.13%)
May 24, 2017 2.680 2.690 2.620 2.660 2,766,967 -0.02(-0.75%)
May 23, 2017 2.650 2.680 2.620 2.680 3,840,331 +0.03(+1.13%)
May 22, 2017 2.610 2.650 2.590 2.650 2,433,219 +0.03(+1.15%)
May 19, 2017 2.600 2.640 2.550 2.620 6,558,255 +0.03(+1.16%)
May 18, 2017 2.550 2.668 2.540 2.590 4,025,116 +0.02(+0.97%)
May 17, 2017 2.670 2.690 2.560 2.565 3,664,749 -0.15(-5.35%)
May 16, 2017 2.690 2.730 2.670 2.710 2,459,395 +0.04(+1.50%)
May 15, 2017 2.680 2.710 2.650 2.670 1,652,526 -0.01(-0.37%)
May 12, 2017 2.660 2.680 2.610 2.680 1,826,796 +0.03(+1.13%)
May 11, 2017 2.620 2.680 2.600 2.650 2,642,072 +0.03(+1.15%)
May 10, 2017 2.570 2.645 2.540 2.620 3,058,494 +0.06(+2.34%)
May 09, 2017 2.590 2.625 2.530 2.560 5,549,352 -0.03(-1.16%)
May 08, 2017 2.510 2.590 2.490 2.590 6,397,816 +0.09(+3.60%)
May 05, 2017 2.430 2.500 2.420 2.500 6,081,597 +0.10(+4.17%)
May 04, 2017 2.520 2.550 2.400 2.400 12,399,329 -0.06(-2.44%)
May 03, 2017 2.410 2.490 2.400 2.460 5,833,927 +0.03(+1.23%)
May 02, 2017 2.390 2.440 2.350 2.430 6,138,722 +0.05(+2.10%)
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.