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 (%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
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.