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 (%)
Nov 30, 2017 3.940 4.000 3.840 3.910 4,280,499 -0.06(-1.51%)
Nov 29, 2017 4.230 4.280 3.920 3.970 4,912,994 -0.29(-6.81%)
Nov 28, 2017 4.320 4.370 4.210 4.260 3,953,095 -0.05(-1.16%)
Nov 27, 2017 4.310 4.390 4.250 4.310 3,175,397 +0.00(+0.00%)
Nov 24, 2017 4.380 4.440 4.295 4.310 2,493,311 -0.06(-1.37%)
Nov 22, 2017 4.310 4.390 4.276 4.370 3,885,932 +0.10(+2.34%)
Nov 21, 2017 4.280 4.490 4.240 4.270 6,234,485 -0.01(-0.23%)
Nov 20, 2017 4.080 4.310 3.980 4.280 5,927,078 +0.18(+4.39%)
Nov 17, 2017 4.100 4.170 4.000 4.100 4,925,888 +0.01(+0.24%)
Nov 16, 2017 3.890 4.100 3.888 4.090 4,650,525 +0.22(+5.68%)
Nov 15, 2017 3.940 3.960 3.850 3.870 4,257,993 -0.10(-2.52%)
Nov 14, 2017 3.890 3.999 3.810 3.970 4,573,637 -0.01(-0.25%)
Nov 13, 2017 3.900 4.010 3.850 3.980 3,219,264 +0.08(+2.05%)
Nov 10, 2017 3.850 3.920 3.830 3.900 2,876,541 +0.04(+1.04%)
Nov 09, 2017 3.910 3.930 3.771 3.860 5,892,895 -0.06(-1.53%)
Nov 08, 2017 3.660 3.940 3.630 3.920 4,408,857 +0.29(+7.99%)
Nov 07, 2017 3.690 3.720 3.570 3.630 4,136,852 -0.08(-2.16%)
Nov 06, 2017 3.760 3.800 3.680 3.710 3,017,641 -0.06(-1.59%)
Nov 03, 2017 3.800 3.830 3.595 3.770 2,943,949 -0.08(-2.08%)
Nov 02, 2017 3.820 3.880 3.500 3.850 3,605,025 -0.04(-1.03%)
Nov 01, 2017 4.070 4.070 3.810 3.890 4,414,868 -0.12(-2.99%)
Oct 31, 2017 3.980 4.065 3.930 4.010 3,451,062 +0.08(+2.04%)
Oct 30, 2017 3.860 3.950 3.840 3.930 4,041,691 +0.04(+1.03%)
Oct 27, 2017 3.770 3.910 3.640 3.890 5,481,744 +0.16(+4.29%)
Oct 26, 2017 3.970 3.980 3.690 3.730 7,668,358 -0.23(-5.81%)
Oct 25, 2017 4.170 4.180 3.940 3.960 5,079,133 -0.22(-5.26%)
Oct 24, 2017 4.290 4.330 4.165 4.180 2,950,663 -0.10(-2.34%)
Oct 23, 2017 4.450 4.456 4.250 4.280 4,704,704 -0.15(-3.39%)
Oct 20, 2017 4.430 4.545 4.330 4.430 3,951,174 +0.06(+1.37%)
Oct 19, 2017 4.310 4.425 4.200 4.370 4,262,057 +0.03(+0.69%)
Oct 18, 2017 4.690 4.730 4.310 4.340 6,215,350 -0.29(-6.26%)
Oct 17, 2017 4.470 4.710 4.460 4.630 10,012,953 +0.21(+4.75%)
Oct 16, 2017 4.380 4.565 4.370 4.420 6,717,396 +0.09(+2.08%)
Oct 13, 2017 4.260 4.510 4.258 4.330 7,446,643 +0.16(+3.84%)
Oct 12, 2017 3.990 4.320 3.940 4.170 9,599,361 +0.37(+9.74%)
Oct 11, 2017 3.610 3.850 3.600 3.800 5,363,065 +0.21(+5.85%)
Oct 10, 2017 3.670 3.690 3.570 3.590 1,730,468 -0.06(-1.64%)
Oct 09, 2017 3.780 3.780 3.635 3.650 2,539,884 -0.11(-2.93%)
Oct 06, 2017 3.690 3.770 3.670 3.760 2,726,810 +0.05(+1.35%)
Oct 05, 2017 3.700 3.710 3.645 3.710 2,465,941 +0.01(+0.27%)
Oct 04, 2017 3.770 3.790 3.620 3.700 2,776,750 -0.07(-1.86%)
Oct 03, 2017 3.780 3.830 3.760 3.770 2,966,326 -0.01(-0.26%)
Oct 02, 2017 3.810 3.830 3.685 3.780 2,231,458 +0.02(+0.53%)
Sep 29, 2017 3.700 3.780 3.660 3.760 2,600,534 +0.07(+1.90%)
Sep 28, 2017 3.650 3.700 3.610 3.690 2,406,900 +0.02(+0.54%)
Sep 27, 2017 3.530 3.690 3.530 3.670 2,125,221 +0.13(+3.67%)
Sep 26, 2017 3.540 3.580 3.520 3.540 2,359,100 -0.00(-0.14%)
Sep 25, 2017 3.630 3.660 3.510 3.545 2,960,732 -0.10(-2.88%)
Sep 22, 2017 3.570 3.680 3.540 3.650 3,871,174 +0.06(+1.67%)
Sep 21, 2017 3.790 3.790 3.560 3.590 4,493,208 -0.19(-5.03%)
Sep 20, 2017 3.740 3.800 3.705 3.780 3,165,833 +0.04(+1.07%)
Sep 19, 2017 3.810 3.830 3.680 3.740 4,017,766 -0.04(-1.06%)
Sep 18, 2017 3.700 3.790 3.680 3.780 2,809,725 +0.10(+2.72%)
Sep 15, 2017 3.600 3.680 3.550 3.680 3,260,915 +0.09(+2.51%)
Sep 14, 2017 3.490 3.630 3.490 3.590 1,918,393 +0.04(+1.13%)
Sep 13, 2017 3.550 3.620 3.500 3.550 1,972,125 -0.01(-0.28%)
Sep 12, 2017 3.520 3.566 3.460 3.560 1,607,510 +0.05(+1.42%)
Sep 11, 2017 3.460 3.530 3.420 3.510 2,310,241 +0.07(+2.03%)
Sep 08, 2017 3.510 3.540 3.420 3.440 1,467,062 -0.06(-1.71%)
Sep 07, 2017 3.420 3.520 3.420 3.500 1,503,070 +0.08(+2.34%)
Sep 06, 2017 3.480 3.500 3.371 3.420 3,727,115 -0.01(-0.29%)
Sep 05, 2017 3.630 3.630 3.410 3.430 4,710,841 -0.21(-5.77%)
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.