December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

8.970 USD -0.500 (-5.28%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.820 3.881 3.881 3.881 2,121,400 +0.05(+1.33%)
Dec 30, 2013 3.670 3.850 3.670 3.830 2,707,795 +0.16(+4.36%)
Dec 27, 2013 3.780 3.800 3.590 3.670 4,171,987 -0.09(-2.39%)
Dec 26, 2013 3.900 3.940 3.760 3.760 3,365,038 -0.17(-4.33%)
Dec 24, 2013 3.950 3.970 3.850 3.930 3,138,746 -0.15(-3.68%)
Dec 23, 2013 3.930 4.090 3.920 4.080 3,731,266 +0.18(+4.62%)
Dec 20, 2013 3.870 3.930 3.840 3.900 2,773,075 +0.06(+1.56%)
Dec 19, 2013 3.780 3.850 3.750 3.840 2,374,676 +0.13(+3.50%)
Dec 18, 2013 3.740 3.770 3.665 3.710 2,132,957 +0.00(+0.13%)
Dec 17, 2013 3.670 3.740 3.620 3.705 1,472,143 +0.04(+1.23%)
Dec 16, 2013 3.590 3.710 3.529 3.660 3,010,054 +0.11(+3.10%)
Dec 13, 2013 3.460 3.585 3.450 3.550 2,184,221 +0.11(+3.20%)
Dec 12, 2013 3.460 3.550 3.400 3.440 1,726,540 -0.02(-0.58%)
Dec 11, 2013 3.550 3.570 3.440 3.460 1,361,707 -0.07(-1.98%)
Dec 10, 2013 3.540 3.650 3.490 3.530 1,808,892 -0.01(-0.14%)
Dec 09, 2013 3.450 3.565 3.410 3.535 1,801,171 +0.12(+3.36%)
Dec 06, 2013 3.530 3.580 3.420 3.420 0 -0.07(-2.01%)
Dec 05, 2013 3.570 3.600 3.460 3.490 0 -0.08(-2.24%)
Dec 04, 2013 3.440 3.600 3.410 3.570 1,657,698 +0.13(+3.78%)
Dec 03, 2013 3.410 3.540 3.400 3.440 0 -0.03(-0.86%)
Dec 02, 2013 3.700 3.770 3.450 3.470 3,889,638 -0.22(-5.96%)
Nov 29, 2013 3.760 3.770 3.670 3.690 0 -0.02(-0.54%)
Nov 27, 2013 3.680 3.800 3.600 3.710 0 +0.04(+1.09%)
Nov 26, 2013 3.720 3.770 3.670 3.670 0 -0.07(-1.87%)
Nov 25, 2013 3.810 3.840 3.710 3.740 3,672,588 +0.10(+2.75%)
Nov 22, 2013 3.560 3.700 3.550 3.640 0 +0.12(+3.41%)
Nov 21, 2013 3.450 3.590 3.400 3.520 3,449,469 +0.11(+3.23%)
Nov 20, 2013 3.510 3.590 3.400 3.410 0 +0.03(+0.89%)
Nov 19, 2013 3.250 3.430 3.220 3.380 3,953,835 +0.11(+3.36%)
Nov 18, 2013 3.410 3.430 3.220 3.270 0 -0.10(-2.97%)
Nov 15, 2013 3.380 3.460 3.370 3.370 0 +0.01(+0.30%)
Nov 14, 2013 3.210 3.389 3.200 3.360 3,463,799 +0.22(+7.01%)
Nov 12, 2013 3.100 3.200 3.060 3.140 0 +0.00(+0.00%)
Nov 11, 2013 3.210 3.260 3.120 3.140 0 -0.07(-2.18%)
Nov 08, 2013 3.010 3.280 3.010 3.210 0 +0.20(+6.64%)
Nov 07, 2013 3.210 3.220 2.980 3.010 3,188,819 -0.19(-5.94%)
Nov 06, 2013 3.330 3.350 3.090 3.200 4,046,087 -0.11(-3.32%)
Nov 05, 2013 3.430 3.440 3.300 3.310 1,985,086 -0.09(-2.79%)
Nov 04, 2013 3.410 3.460 3.310 3.405 3,284,667 +0.03(+1.04%)
Nov 01, 2013 3.410 3.550 3.360 3.370 0 -0.03(-0.88%)
Oct 31, 2013 3.250 3.480 3.200 3.400 7,032,007 -0.39(-10.29%)
Oct 30, 2013 3.930 4.000 3.720 3.790 6,876,706 -0.12(-3.07%)
Oct 29, 2013 3.940 4.140 3.860 3.910 0 +0.08(+2.09%)
Oct 28, 2013 3.550 3.830 3.500 3.830 8,842,132 +0.41(+11.99%)
Oct 25, 2013 3.440 3.595 3.350 3.420 0 +0.12(+3.64%)
Oct 24, 2013 3.160 3.430 3.070 3.300 6,528,018 +0.15(+4.76%)
Oct 23, 2013 3.250 3.250 3.120 3.150 1,811,959 -0.10(-3.05%)
Oct 22, 2013 3.330 3.380 3.220 3.249 4,160,542 +0.02(+0.59%)
Oct 21, 2013 3.380 3.380 3.200 3.230 2,583,634 -0.07(-2.12%)
Oct 18, 2013 3.250 3.390 3.250 3.300 4,443,570 +0.15(+4.76%)
Oct 17, 2013 3.110 3.190 2.960 3.150 4,636,810 +0.03(+0.96%)
Oct 16, 2013 3.140 3.230 3.100 3.120 2,420,665 +0.03(+0.97%)
Oct 15, 2013 3.200 3.350 3.050 3.090 4,988,011 -0.03(-0.96%)
Oct 14, 2013 3.060 3.190 3.000 3.120 3,508,783 +0.12(+4.00%)
Oct 11, 2013 2.920 3.040 2.910 3.000 0 +0.06(+2.04%)
Oct 10, 2013 2.880 2.950 2.840 2.940 2,113,444 +0.10(+3.52%)
Oct 09, 2013 2.910 3.030 2.800 2.840 0 -0.07(-2.41%)
Oct 08, 2013 2.720 2.910 2.720 2.910 3,557,287 +0.18(+6.59%)
Oct 07, 2013 2.720 2.790 2.680 2.730 0 +0.01(+0.37%)
Oct 04, 2013 2.650 2.740 2.630 2.720 0 +0.07(+2.64%)
Oct 03, 2013 2.760 2.800 2.500 2.650 0 -0.13(-4.68%)
Oct 02, 2013 2.920 2.920 2.770 2.780 1,725,215 -0.12(-4.14%)
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.