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 31, 2014 3.690 3.870 3.550 3.870 9,363,810 +0.26(+7.20%)
Oct 30, 2014 3.740 3.950 3.600 3.610 15,863,234 -0.92(-20.31%)
Oct 29, 2014 4.630 4.640 4.510 4.530 5,943,015 -0.07(-1.52%)
Oct 28, 2014 4.440 4.610 4.360 4.600 4,658,781 +0.19(+4.31%)
Oct 27, 2014 4.430 4.470 4.470 4.410 2,083,976 -0.06(-1.34%)
Oct 24, 2014 4.510 4.510 4.390 4.470 1,798,090 -0.02(-0.45%)
Oct 23, 2014 4.440 4.540 4.430 4.490 2,299,940 +0.05(+1.13%)
Oct 22, 2014 4.510 4.560 4.340 4.440 4,180,791 -0.08(-1.77%)
Oct 21, 2014 4.460 4.550 4.450 4.520 2,503,345 +0.09(+2.03%)
Oct 20, 2014 4.350 4.460 4.310 4.430 2,281,070 +0.08(+1.84%)
Oct 17, 2014 4.450 4.500 4.320 4.350 2,968,952 +0.00(+0.00%)
Oct 16, 2014 4.280 4.440 4.250 4.350 4,974,491 +0.05(+1.16%)
Oct 15, 2014 4.060 4.400 3.960 4.300 6,970,464 +0.20(+4.88%)
Oct 14, 2014 4.220 4.350 4.030 4.100 6,247,138 -0.08(-1.91%)
Oct 13, 2014 4.220 4.360 4.120 4.180 5,180,479 -0.06(-1.42%)
Oct 10, 2014 4.420 4.480 4.160 4.240 5,242,227 -0.21(-4.72%)
Oct 09, 2014 4.650 4.690 4.420 4.450 5,654,871 -0.16(-3.47%)
Oct 08, 2014 4.890 4.970 4.360 4.610 12,875,330 -0.14(-3.05%)
Oct 07, 2014 5.080 5.120 4.670 4.755 16,057,010 -0.38(-7.31%)
Oct 06, 2014 5.240 5.290 5.080 5.130 7,121,995 -0.12(-2.19%)
Oct 03, 2014 5.270 5.300 5.190 5.245 2,197,445 -0.01(-0.29%)
Oct 02, 2014 5.120 5.325 5.050 5.260 9,604,277 +0.18(+3.54%)
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.