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, 2013 2.740 2.755 2.690 2.710 1,182,472 -0.05(-1.81%)
May 30, 2013 2.800 2.860 2.710 2.760 2,614,655 +0.09(+3.37%)
May 29, 2013 2.620 2.690 2.570 2.670 989,976 +0.02(+0.75%)
May 28, 2013 2.640 2.670 2.590 2.650 1,054,375 +0.06(+2.32%)
May 24, 2013 2.610 2.640 2.550 2.590 0 -0.04(-1.52%)
May 23, 2013 2.670 2.690 2.600 2.630 0 -0.07(-2.59%)
May 22, 2013 2.770 2.820 2.670 2.700 0 -0.07(-2.53%)
May 21, 2013 2.760 2.840 2.720 2.770 0 -0.01(-0.36%)
May 20, 2013 2.750 2.780 2.720 2.780 0 +0.01(+0.36%)
May 17, 2013 2.830 2.840 2.720 2.770 0 +0.00(+0.00%)
May 16, 2013 2.810 2.860 2.715 2.770 1,887,422 +0.01(+0.36%)
May 15, 2013 2.680 2.860 2.640 2.760 0 +0.03(+1.10%)
May 13, 2013 2.580 2.820 2.561 2.730 0 +0.15(+5.81%)
May 10, 2013 2.540 2.600 2.530 2.580 0 +0.04(+1.57%)
May 09, 2013 2.570 2.640 2.530 2.540 2,454,509 -0.01(-0.39%)
May 08, 2013 2.600 2.650 2.510 2.550 0 -0.07(-2.67%)
May 07, 2013 2.800 2.810 2.600 2.620 3,581,032 -0.18(-6.43%)
May 06, 2013 2.810 2.870 2.800 2.800 0 -0.04(-1.41%)
May 03, 2013 2.870 2.920 2.810 2.840 0 +0.03(+1.07%)
May 02, 2013 2.920 2.940 2.730 2.810 5,140,775 -0.20(-6.64%)
May 01, 2013 3.050 3.090 3.000 3.010 2,241,205 -0.07(-2.27%)
Apr 30, 2013 3.070 3.140 3.030 3.080 1,672,452 +0.03(+0.98%)
Apr 29, 2013 3.250 3.250 3.030 3.050 3,015,476 -0.13(-4.09%)
Apr 26, 2013 3.040 3.250 3.060 3.180 5,380,197 +0.12(+3.92%)
Apr 25, 2013 3.000 3.090 2.950 3.060 2,081,043 -0.02(-0.65%)
Apr 24, 2013 3.030 3.100 2.970 3.080 2,310,114 +0.00(+0.00%)
Apr 23, 2013 2.950 3.120 2.870 3.080 4,335,347 +0.18(+6.21%)
Apr 22, 2013 2.870 2.970 2.770 2.900 2,209,936 +0.06(+2.11%)
Apr 19, 2013 2.870 2.960 2.830 2.840 1,348,776 +0.00(+0.00%)
Apr 18, 2013 2.790 2.860 2.730 2.840 1,278,583 +0.04(+1.43%)
Apr 17, 2013 2.840 2.840 2.720 2.800 2,127,454 -0.07(-2.44%)
Apr 16, 2013 2.960 3.020 2.850 2.870 2,089,902 -0.06(-2.05%)
Apr 15, 2013 3.090 3.090 2.910 2.930 2,821,277 -0.20(-6.39%)
Apr 12, 2013 3.170 3.230 3.040 3.130 3,889,647 +0.03(+0.97%)
Apr 11, 2013 2.920 3.120 2.825 3.100 5,074,323 +0.19(+6.53%)
Apr 10, 2013 2.910 2.930 2.800 2.910 2,245,550 +0.05(+1.75%)
Apr 09, 2013 3.120 3.120 2.860 2.860 3,828,755 -0.15(-4.98%)
Apr 08, 2013 2.960 3.180 2.920 3.010 7,655,927 +0.17(+5.99%)
Apr 05, 2013 2.650 2.890 2.530 2.840 4,701,973 +0.17(+6.37%)
Apr 04, 2013 2.540 2.700 2.460 2.670 3,832,468 +0.10(+3.89%)
Apr 03, 2013 2.720 2.760 2.510 2.570 5,738,457 -0.04(-1.34%)
Apr 02, 2013 2.720 2.760 2.560 2.605 4,334,764 -0.14(-4.93%)
Apr 01, 2013 3.010 3.020 2.700 2.740 5,503,203 -0.26(-8.67%)
Mar 28, 2013 3.090 3.090 2.980 3.000 3,630,275 -0.04(-1.32%)
Mar 27, 2013 3.030 3.090 2.970 3.040 2,595,356 -0.01(-0.33%)
Mar 26, 2013 3.070 3.150 3.000 3.050 3,103,159 +0.00(+0.00%)
Mar 25, 2013 3.050 3.090 3.000 3.050 3,269,905 -0.06(-1.93%)
Mar 22, 2013 3.260 3.367 3.080 3.110 4,303,202 -0.21(-6.33%)
Mar 21, 2013 3.100 3.380 3.070 3.320 6,602,478 +0.16(+5.06%)
Mar 20, 2013 3.240 3.240 2.970 3.160 11,916,615 -0.12(-3.66%)
Mar 19, 2013 3.500 3.570 3.250 3.280 10,116,979 -0.33(-9.14%)
Mar 18, 2013 3.490 3.860 3.300 3.610 25,518,420 +0.27(+8.08%)
Mar 15, 2013 3.050 3.350 2.970 3.340 14,871,322 +0.43(+14.78%)
Mar 14, 2013 2.830 2.970 2.820 2.910 4,939,198 +0.16(+5.82%)
Mar 13, 2013 2.850 2.970 2.700 2.750 7,649,084 -0.08(-2.83%)
Mar 12, 2013 2.930 3.080 2.710 2.830 29,466,786 +0.41(+16.94%)
Mar 11, 2013 2.350 2.470 2.350 2.420 2,316,077 +0.07(+2.98%)
Mar 08, 2013 2.350 2.370 2.310 2.350 1,103,963 +0.06(+2.62%)
Mar 07, 2013 2.310 2.390 2.280 2.290 951,431 -0.01(-0.43%)
Mar 06, 2013 2.320 2.335 2.270 2.300 1,008,774 -0.01(-0.43%)
Mar 05, 2013 2.310 2.340 2.240 2.310 1,253,891 +0.03(+1.32%)
Mar 04, 2013 2.240 2.330 2.235 2.280 1,136,317 +0.04(+1.79%)
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.