December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.920 USD +0.300 (+3.12%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.010 3.900 3.900 3.900 2,097,700 -0.11(-2.74%)
Dec 30, 2014 4.070 4.130 3.960 4.010 1,663,371 -0.09(-2.20%)
Dec 29, 2014 4.080 4.200 4.080 4.100 1,458,947 +0.00(+0.00%)
Dec 26, 2014 4.070 4.160 4.040 4.100 1,556,621 +0.03(+0.74%)
Dec 24, 2014 4.110 4.070 4.070 4.070 770,400 -0.04(-0.97%)
Dec 23, 2014 4.130 4.205 4.065 4.110 2,340,747 -0.01(-0.24%)
Dec 22, 2014 4.040 4.220 4.010 4.120 2,955,165 +0.09(+2.23%)
Dec 19, 2014 4.110 4.150 3.930 4.030 5,142,798 -0.09(-2.18%)
Dec 18, 2014 4.000 4.190 3.980 4.120 4,069,076 +0.17(+4.17%)
Dec 17, 2014 3.870 3.980 3.850 3.955 2,684,294 +0.06(+1.67%)
Dec 16, 2014 3.790 3.980 3.780 3.890 2,675,687 +0.06(+1.57%)
Dec 15, 2014 3.930 4.050 3.820 3.830 2,776,162 -0.05(-1.29%)
Dec 12, 2014 3.830 4.000 3.807 3.880 2,948,400 +0.00(+0.13%)
Dec 11, 2014 3.860 3.970 3.800 3.875 2,212,041 +0.02(+0.65%)
Dec 10, 2014 3.960 4.030 3.810 3.850 2,969,921 -0.15(-3.75%)
Dec 09, 2014 3.850 4.000 3.750 4.000 3,552,146 +0.11(+2.83%)
Dec 08, 2014 3.800 4.030 3.800 3.890 6,148,332 +0.17(+4.43%)
Dec 05, 2014 3.530 3.740 3.520 3.725 4,263,189 +0.18(+4.93%)
Dec 04, 2014 3.560 3.620 3.470 3.550 2,496,283 -0.04(-1.11%)
Dec 03, 2014 3.400 3.605 3.350 3.590 2,738,750 +0.19(+5.59%)
Dec 02, 2014 3.540 3.650 3.360 3.400 3,310,348 -0.13(-3.68%)
Dec 01, 2014 3.680 3.710 3.510 3.530 2,444,610 -0.12(-3.42%)
Nov 28, 2014 3.790 3.790 3.610 3.655 2,348,957 -0.12(-3.05%)
Nov 26, 2014 3.760 3.770 3.770 3.770 1,655,800 -0.02(-0.53%)
Nov 25, 2014 3.830 3.860 3.740 3.790 1,588,648 -0.05(-1.30%)
Nov 24, 2014 3.780 3.850 3.760 3.840 2,117,859 +0.08(+2.13%)
Nov 21, 2014 3.860 3.885 3.750 3.760 3,070,022 -0.06(-1.57%)
Nov 20, 2014 3.810 3.870 3.750 3.820 1,735,554 +0.00(+0.00%)
Nov 19, 2014 3.850 3.890 3.770 3.820 2,261,174 -0.05(-1.29%)
Nov 18, 2014 3.840 3.920 3.790 3.870 3,364,304 +0.10(+2.65%)
Nov 17, 2014 3.800 3.850 3.740 3.770 2,365,556 -0.06(-1.57%)
Nov 14, 2014 3.690 3.830 3.650 3.830 2,875,449 +0.13(+3.51%)
Nov 13, 2014 3.740 3.740 3.610 3.700 2,705,750 +0.00(+0.00%)
Nov 12, 2014 3.800 3.810 3.620 3.700 3,719,669 -0.16(-4.15%)
Nov 11, 2014 3.800 3.860 3.700 3.860 2,009,383 +0.07(+1.85%)
Nov 10, 2014 3.710 3.820 3.680 3.790 1,838,649 +0.08(+2.16%)
Nov 07, 2014 3.640 3.750 3.580 3.710 3,679,833 +0.10(+2.77%)
Nov 06, 2014 3.740 3.770 3.600 3.610 3,273,247 -0.10(-2.70%)
Nov 05, 2014 3.820 3.850 3.660 3.710 3,148,115 -0.10(-2.62%)
Nov 04, 2014 4.010 4.067 3.800 3.810 2,847,186 -0.18(-4.51%)
Nov 03, 2014 3.850 4.140 3.760 3.990 5,155,707 +0.12(+3.10%)
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.