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, 2012 2.300 2.380 2.270 2.290 1,772,367 -0.02(-0.87%)
Dec 28, 2012 2.360 2.370 2.270 2.310 583,224 -0.05(-2.12%)
Dec 27, 2012 2.370 2.420 2.300 2.360 968,587 -0.01(-0.45%)
Dec 26, 2012 2.370 2.400 2.360 2.371 617,158 +0.01(+0.45%)
Dec 24, 2012 2.430 2.440 2.300 2.360 588,218 -0.08(-3.28%)
Dec 21, 2012 2.460 2.500 2.400 2.440 1,096,760 -0.07(-2.79%)
Dec 20, 2012 2.580 2.600 2.470 2.510 1,090,748 -0.07(-2.71%)
Dec 19, 2012 2.500 2.630 2.410 2.580 1,933,749 +0.10(+4.03%)
Dec 18, 2012 2.450 2.490 2.430 2.480 1,263,446 +0.03(+1.22%)
Dec 17, 2012 2.440 2.450 2.390 2.450 814,097 +0.01(+0.41%)
Dec 14, 2012 2.350 2.440 2.350 2.440 914,769 +0.06(+2.52%)
Dec 13, 2012 2.460 2.460 2.320 2.380 1,255,397 -0.08(-3.29%)
Dec 12, 2012 2.530 2.540 2.420 2.461 1,180,254 -0.07(-2.73%)
Dec 11, 2012 2.420 2.550 2.410 2.530 1,397,537 +0.13(+5.41%)
Dec 10, 2012 2.430 2.450 2.390 2.400 572,525 -0.04(-1.63%)
Dec 07, 2012 2.550 2.600 2.400 2.440 1,421,760 -0.10(-3.94%)
Dec 06, 2012 2.470 2.620 2.450 2.540 1,268,481 +0.06(+2.42%)
Dec 05, 2012 2.550 2.570 2.480 2.480 750,153 -0.05(-1.98%)
Dec 04, 2012 2.660 2.662 2.500 2.530 1,203,273 -0.33(-11.54%)
Nov 30, 2012 2.850 2.890 2.810 2.860 914,416 -0.01(-0.35%)
Nov 29, 2012 2.850 2.900 2.760 2.870 2,083,244 +0.10(+3.61%)
Nov 28, 2012 2.520 2.800 2.460 2.770 1,829,784 +0.23(+9.06%)
Nov 27, 2012 2.700 2.750 2.530 2.540 1,192,145 -0.16(-5.93%)
Nov 26, 2012 2.470 2.710 2.440 2.700 1,438,754 +0.22(+8.87%)
Nov 23, 2012 2.500 2.520 2.430 2.480 539,310 +0.05(+2.06%)
Nov 21, 2012 2.500 2.530 2.400 2.430 1,021,360 -0.04(-1.62%)
Nov 20, 2012 2.470 2.570 2.370 2.470 3,415,077 +0.17(+7.39%)
Nov 19, 2012 2.220 2.330 2.160 2.300 1,546,494 +0.18(+8.49%)
Nov 16, 2012 2.140 2.190 1.990 2.120 3,071,739 -0.01(-0.47%)
Nov 15, 2012 2.150 2.220 2.100 2.130 1,629,910 -0.01(-0.47%)
Nov 14, 2012 2.270 2.380 2.120 2.140 2,442,495 -0.12(-5.31%)
Nov 13, 2012 2.200 2.290 2.070 2.260 3,421,774 +0.05(+2.26%)
Nov 12, 2012 2.260 2.340 2.200 2.210 2,998,568 -0.05(-2.21%)
Nov 09, 2012 2.190 2.330 2.170 2.260 1,925,793 +0.06(+2.73%)
Nov 08, 2012 2.340 2.390 2.180 2.200 2,817,632 -0.13(-5.58%)
Nov 07, 2012 2.450 2.480 2.250 2.330 3,368,471 -0.12(-4.90%)
Nov 06, 2012 2.515 2.590 2.390 2.450 3,388,315 -0.07(-2.78%)
Nov 05, 2012 2.550 2.670 2.480 2.520 3,639,174 -0.04(-1.56%)
Nov 02, 2012 2.690 2.800 2.480 2.560 8,939,236 -0.70(-21.47%)
Nov 01, 2012 3.180 3.290 3.120 3.260 1,967,227 +0.10(+3.16%)
Oct 31, 2012 3.240 3.290 3.130 3.160 1,336,692 -0.09(-2.77%)
Oct 26, 2012 3.240 3.250 3.250 3.250 2,503,500 -0.03(-0.91%)
Oct 25, 2012 3.470 3.560 3.280 3.280 2,292,191 -0.15(-4.37%)
Oct 24, 2012 3.310 3.450 3.260 3.430 1,916,560 +0.14(+4.23%)
Oct 23, 2012 3.350 3.370 3.230 3.291 1,571,199 +0.01(+0.33%)
Oct 19, 2012 3.440 3.450 3.120 3.280 4,391,933 -0.17(-4.93%)
Oct 18, 2012 3.580 3.600 3.330 3.450 2,665,437 -0.14(-3.90%)
Oct 17, 2012 3.710 3.730 3.570 3.590 2,478,703 -0.08(-2.18%)
Oct 16, 2012 3.600 3.720 3.565 3.670 4,316,501 +0.13(+3.67%)
Oct 15, 2012 3.490 3.640 3.360 3.540 5,767,140 +0.17(+5.04%)
Oct 12, 2012 3.030 3.480 2.970 3.370 9,437,494 +0.48(+16.61%)
Oct 11, 2012 3.160 3.180 2.870 2.890 6,727,395 -0.18(-5.86%)
Oct 10, 2012 2.990 3.150 2.720 3.070 16,541,070 -0.22(-6.69%)
Oct 09, 2012 4.100 4.110 3.130 3.290 19,409,050 -0.78(-19.16%)
Oct 08, 2012 4.090 4.190 4.030 4.070 3,121,173 +0.07(+1.75%)
Oct 05, 2012 4.200 4.220 3.940 4.000 4,811,679 -0.28(-6.43%)
Oct 04, 2012 4.420 4.440 4.240 4.275 1,967,144 -0.03(-0.81%)
Oct 03, 2012 4.260 4.380 4.240 4.310 1,881,389 +0.07(+1.65%)
Oct 02, 2012 4.530 4.550 4.200 4.240 3,681,295 -0.28(-6.19%)
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.