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 29, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
Mar 28, 2018 3.780 3.800 3.670 3.700 3,172,740 -0.08(-2.12%)
Mar 27, 2018 3.880 3.900 3.765 3.780 1,955,212 -0.08(-2.07%)
Mar 26, 2018 3.780 3.875 3.720 3.860 1,970,191 +0.14(+3.76%)
Mar 23, 2018 3.850 3.860 3.720 3.720 1,775,631 -0.14(-3.63%)
Mar 22, 2018 3.850 3.875 3.760 3.860 1,546,628 +0.00(+0.00%)
Mar 21, 2018 3.830 3.890 3.800 3.860 1,155,296 +0.03(+0.78%)
Mar 20, 2018 3.810 3.850 3.740 3.830 1,419,737 +0.04(+1.06%)
Mar 19, 2018 3.780 3.805 3.710 3.790 2,010,160 -0.01(-0.26%)
Mar 16, 2018 3.800 3.820 3.750 3.800 1,263,818 +0.01(+0.26%)
Mar 15, 2018 3.850 3.850 3.775 3.790 1,072,794 -0.05(-1.30%)
Mar 14, 2018 3.840 3.860 3.740 3.840 1,064,368 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.810 3.840 1,183,173 -0.15(-3.76%)
Mar 12, 2018 4.040 4.070 3.970 3.990 1,370,855 -0.03(-0.75%)
Mar 09, 2018 4.020 4.060 3.960 4.020 1,057,503 +0.02(+0.50%)
Mar 08, 2018 3.950 4.035 3.925 4.000 1,346,187 +0.07(+1.78%)
Mar 07, 2018 3.820 3.950 3.820 3.930 1,147,399 +0.10(+2.61%)
Mar 06, 2018 3.830 3.905 3.810 3.830 1,019,352 +0.00(+0.00%)
Mar 05, 2018 3.790 3.850 3.755 3.830 853,686 +0.03(+0.79%)
Mar 02, 2018 3.700 3.810 3.662 3.800 1,119,942 +0.06(+1.60%)
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.