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 (%)
Jul 31, 2014 6.090 6.100 5.500 5.610 32,388,128 -1.29(-18.70%)
Jul 30, 2014 6.990 7.030 6.610 6.900 18,558,852 -0.02(-0.29%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,827 -0.25(-3.49%)
Jul 28, 2014 7.260 7.320 6.960 7.170 8,985,794 +0.00(+0.00%)
Jul 25, 2014 7.000 7.400 6.900 7.170 13,432,867 +0.17(+2.43%)
Jul 24, 2014 7.220 7.340 6.900 7.000 9,438,853 -0.22(-3.05%)
Jul 23, 2014 7.350 7.350 6.670 7.220 19,728,444 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,669,912 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,918,660 +0.68(+10.01%)
Jul 18, 2014 6.510 6.930 6.420 6.790 14,190,004 +0.27(+4.14%)
Jul 17, 2014 6.410 6.610 6.280 6.520 9,259,099 +0.00(+0.00%)
Jul 16, 2014 6.410 6.660 6.170 6.520 14,281,819 +0.03(+0.46%)
Jul 15, 2014 6.620 6.700 6.250 6.490 22,006,840 +0.11(+1.72%)
Jul 14, 2014 6.050 6.410 6.040 6.380 13,686,086 +0.38(+6.33%)
Jul 11, 2014 5.490 6.090 5.460 6.000 17,498,050 +0.63(+11.73%)
Jul 10, 2014 5.210 5.680 5.150 5.370 10,584,232 -0.09(-1.65%)
Jul 09, 2014 5.090 5.490 5.090 5.460 9,019,735 +0.36(+7.06%)
Jul 08, 2014 5.040 5.145 4.730 5.100 8,611,687 +0.03(+0.59%)
Jul 07, 2014 5.270 5.300 5.010 5.070 3,420,951 -0.21(-3.98%)
Jul 03, 2014 5.250 5.280 5.280 5.280 3,002,900 +0.12(+2.33%)
Jul 02, 2014 5.030 5.230 4.950 5.160 5,642,044 +0.23(+4.67%)
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.