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 (%)
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%)
Dec 01, 2014 3.680 3.710 3.510 3.530 2,444,610 -0.12(-3.42%)
Nov 28, 2014 3.790 3.790 3.610 3.655 2,348,957 -0.12(-3.05%)
Nov 26, 2014 3.760 3.770 3.770 3.770 1,655,800 -0.02(-0.53%)
Nov 25, 2014 3.830 3.860 3.740 3.790 1,588,648 -0.05(-1.30%)
Nov 24, 2014 3.780 3.850 3.760 3.840 2,117,859 +0.08(+2.13%)
Nov 21, 2014 3.860 3.885 3.750 3.760 3,070,022 -0.06(-1.57%)
Nov 20, 2014 3.810 3.870 3.750 3.820 1,735,554 +0.00(+0.00%)
Nov 19, 2014 3.850 3.890 3.770 3.820 2,261,174 -0.05(-1.29%)
Nov 18, 2014 3.840 3.920 3.790 3.870 3,364,304 +0.10(+2.65%)
Nov 17, 2014 3.800 3.850 3.740 3.770 2,365,556 -0.06(-1.57%)
Nov 14, 2014 3.690 3.830 3.650 3.830 2,875,449 +0.13(+3.51%)
Nov 13, 2014 3.740 3.740 3.610 3.700 2,705,750 +0.00(+0.00%)
Nov 12, 2014 3.800 3.810 3.620 3.700 3,719,669 -0.16(-4.15%)
Nov 11, 2014 3.800 3.860 3.700 3.860 2,009,383 +0.07(+1.85%)
Nov 10, 2014 3.710 3.820 3.680 3.790 1,838,649 +0.08(+2.16%)
Nov 07, 2014 3.640 3.750 3.580 3.710 3,679,833 +0.10(+2.77%)
Nov 06, 2014 3.740 3.770 3.600 3.610 3,273,247 -0.10(-2.70%)
Nov 05, 2014 3.820 3.850 3.660 3.710 3,148,115 -0.10(-2.62%)
Nov 04, 2014 4.010 4.067 3.800 3.810 2,847,186 -0.18(-4.51%)
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.