December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.640 USD +0.050 (+0.52%)
Official Closing Price Updated: 7:31 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 9.660 9.700 9.540 9.640 2,103,600 +0.05(+0.52%)
Dec 03, 2020 9.920 10.03 9.570 9.590 2,192,368 -0.27(-2.74%)
Dec 02, 2020 9.850 10.01 9.740 9.860 3,190,795 -0.24(-2.38%)
Dec 01, 2020 10.18 10.22 9.890 10.10 4,003,373 -0.01(-0.10%)
Nov 30, 2020 9.880 10.16 9.790 10.11 4,706,527 +0.15(+1.51%)
Nov 27, 2020 9.740 10.00 9.620 9.960 1,993,500 +0.46(+4.84%)
Nov 25, 2020 9.550 9.630 9.330 9.500 2,669,600 -0.05(-0.52%)
Nov 24, 2020 9.650 9.660 9.450 9.550 2,528,148 +0.02(+0.21%)
Nov 23, 2020 9.780 9.800 9.450 9.530 3,679,773 -0.10(-1.04%)
Nov 20, 2020 9.020 9.930 9.010 9.630 10,376,500 +0.57(+6.29%)
Nov 19, 2020 8.600 9.170 8.600 9.060 3,501,956 +0.37(+4.26%)
Nov 18, 2020 8.880 8.890 8.560 8.690 3,076,359 -0.13(-1.47%)
Nov 17, 2020 8.700 8.950 8.675 8.820 3,507,141 +0.07(+0.80%)
Nov 16, 2020 8.580 8.760 8.400 8.750 2,567,304 +0.11(+1.27%)
Nov 13, 2020 8.650 8.700 8.450 8.640 2,433,600 +0.08(+0.93%)
Nov 12, 2020 8.190 8.640 8.170 8.560 3,815,895 +0.44(+5.42%)
Nov 11, 2020 8.209 8.220 7.970 8.120 2,817,070 +0.03(+0.37%)
Nov 10, 2020 8.060 8.180 7.700 8.090 4,039,854 +0.16(+2.02%)
Nov 09, 2020 8.410 8.860 7.910 7.930 6,963,969 -0.86(-9.78%)
Nov 06, 2020 8.080 8.950 8.000 8.790 16,242,000 +1.88(+27.21%)
Nov 05, 2020 7.330 7.400 6.840 6.910 12,166,710 -0.52(-7.00%)
Nov 04, 2020 7.370 7.540 7.270 7.430 2,314,909 +0.23(+3.19%)
Nov 03, 2020 7.190 7.270 7.110 7.200 2,241,970 +0.11(+1.55%)
Nov 02, 2020 7.200 7.260 6.950 7.090 4,493,576 -0.07(-0.98%)
Oct 30, 2020 7.350 7.410 6.965 7.160 6,437,000 -0.19(-2.59%)
Oct 29, 2020 7.570 7.620 7.300 7.350 3,485,761 -0.13(-1.74%)
Oct 28, 2020 7.640 7.710 7.390 7.480 2,989,609 -0.30(-3.86%)
Oct 27, 2020 7.760 7.870 7.680 7.780 2,134,040 +0.06(+0.78%)
Oct 26, 2020 7.870 7.990 7.650 7.720 1,802,954 -0.22(-2.77%)
Oct 23, 2020 7.990 8.080 7.880 7.940 2,040,100 +0.03(+0.38%)
Oct 22, 2020 7.780 8.010 7.660 7.910 2,859,267 +0.10(+1.28%)
Oct 21, 2020 7.710 7.960 7.670 7.810 3,008,164 +0.16(+2.09%)
Oct 20, 2020 7.580 7.820 7.500 7.650 2,232,782 +0.07(+0.92%)
Oct 19, 2020 7.940 7.980 7.570 7.580 2,116,423 -0.29(-3.68%)
Oct 16, 2020 8.120 8.240 7.860 7.870 2,564,600 -0.18(-2.24%)
Oct 15, 2020 8.000 8.190 8.000 8.050 2,015,221 -0.15(-1.83%)
Oct 14, 2020 8.300 8.320 8.000 8.200 2,944,149 -0.08(-0.97%)
Oct 13, 2020 8.100 8.310 8.080 8.280 2,742,376 +0.13(+1.60%)
Oct 12, 2020 7.900 8.160 7.810 8.150 2,838,621 +0.30(+3.82%)
Oct 09, 2020 7.760 8.090 7.760 7.850 3,990,300 +0.08(+1.03%)
Oct 08, 2020 7.810 7.910 7.740 7.770 5,303,100 +0.02(+0.26%)
Oct 07, 2020 7.810 7.850 7.600 7.750 3,422,858 -0.05(-0.64%)
Oct 06, 2020 7.680 7.970 7.670 7.800 4,152,714 +0.16(+2.09%)
Oct 05, 2020 7.600 7.710 7.400 7.640 5,180,805 +0.16(+2.14%)
Oct 02, 2020 7.510 7.895 7.465 7.480 3,538,500 -0.31(-3.98%)
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.