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 (%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
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.