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, 2015 2.500 2.430 2.430 2.430 1,797,400 -0.06(-2.41%)
Dec 30, 2015 2.480 2.530 2.470 2.490 3,025,844 -0.01(-0.40%)
Dec 29, 2015 2.510 2.540 2.500 2.500 1,293,750 -0.01(-0.40%)
Dec 28, 2015 2.450 2.560 2.450 2.510 2,150,080 +0.01(+0.40%)
Dec 24, 2015 2.530 2.500 2.500 2.500 1,417,800 -0.01(-0.40%)
Dec 23, 2015 2.280 2.510 2.260 2.510 4,697,163 +0.28(+12.56%)
Dec 22, 2015 2.380 2.470 2.200 2.230 8,002,157 -0.15(-6.30%)
Dec 21, 2015 2.940 2.940 2.300 2.380 9,445,069 -0.57(-19.32%)
Dec 18, 2015 2.960 3.010 2.930 2.950 2,065,438 -0.03(-1.01%)
Dec 17, 2015 3.200 3.240 2.970 2.980 2,936,450 -0.16(-5.10%)
Dec 16, 2015 3.100 3.150 3.010 3.140 3,139,590 +0.14(+4.67%)
Dec 15, 2015 2.920 3.010 2.875 3.000 2,364,625 +0.13(+4.53%)
Dec 14, 2015 2.770 2.870 2.725 2.870 1,672,461 +0.08(+2.87%)
Dec 11, 2015 2.860 2.990 2.770 2.790 1,805,944 -0.14(-4.78%)
Dec 10, 2015 2.960 2.990 2.910 2.930 1,319,929 +0.01(+0.34%)
Dec 09, 2015 3.000 3.060 2.910 2.920 2,211,179 -0.08(-2.67%)
Dec 08, 2015 2.970 3.055 2.940 3.000 2,334,596 -0.03(-0.99%)
Dec 07, 2015 3.050 3.075 2.990 3.030 2,510,246 +0.03(+1.00%)
Dec 04, 2015 3.060 3.100 2.970 3.000 2,853,733 -0.08(-2.60%)
Dec 03, 2015 3.160 3.225 3.060 3.080 2,034,696 -0.06(-1.91%)
Dec 02, 2015 3.210 3.220 3.120 3.140 1,911,875 -0.07(-2.18%)
Dec 01, 2015 3.400 3.410 3.180 3.210 3,200,399 -0.17(-5.03%)
Nov 30, 2015 3.430 3.450 3.340 3.380 1,334,125 -0.05(-1.46%)
Nov 27, 2015 3.390 3.430 3.360 3.430 551,217 +0.04(+1.18%)
Nov 25, 2015 3.300 3.390 3.390 3.390 766,000 +0.08(+2.42%)
Nov 24, 2015 3.310 3.350 3.280 3.310 1,278,349 +0.00(+0.00%)
Nov 23, 2015 3.290 3.360 3.220 3.310 1,222,169 +0.02(+0.61%)
Nov 20, 2015 3.270 3.330 3.230 3.290 1,154,234 +0.04(+1.23%)
Nov 19, 2015 3.350 3.400 3.230 3.250 1,143,455 -0.09(-2.69%)
Nov 18, 2015 3.200 3.350 3.170 3.340 1,767,053 +0.15(+4.70%)
Nov 17, 2015 3.180 3.220 3.130 3.190 1,437,373 +0.00(+0.00%)
Nov 16, 2015 3.140 3.190 3.050 3.190 2,271,358 +0.04(+1.27%)
Nov 13, 2015 3.240 3.250 3.150 3.150 2,198,739 +0.00(+0.00%)
Nov 12, 2015 3.130 3.210 3.125 3.150 2,431,216 -0.02(-0.63%)
Nov 11, 2015 3.190 3.200 3.130 3.170 2,371,726 +0.00(+0.00%)
Nov 10, 2015 3.150 3.280 3.150 3.170 4,055,988 +0.04(+1.44%)
Nov 09, 2015 3.120 3.160 3.090 3.125 3,701,217 -0.10(-2.95%)
Nov 06, 2015 3.040 3.300 3.010 3.220 14,265,714 -0.44(-12.02%)
Nov 05, 2015 3.710 3.800 3.610 3.660 5,439,405 -0.06(-1.61%)
Nov 04, 2015 3.880 3.895 3.650 3.720 4,429,651 -0.12(-3.12%)
Nov 03, 2015 3.900 3.930 3.760 3.840 4,602,504 +0.16(+4.35%)
Nov 02, 2015 4.100 4.136 3.660 3.680 7,304,805 -0.44(-10.68%)
Oct 30, 2015 4.200 4.240 4.110 4.120 1,247,859 -0.07(-1.67%)
Oct 29, 2015 4.420 4.450 4.160 4.190 2,211,053 -0.24(-5.42%)
Oct 28, 2015 4.170 4.450 4.160 4.430 3,227,747 +0.28(+6.75%)
Oct 27, 2015 4.170 4.270 4.140 4.150 2,687,562 -0.08(-1.89%)
Oct 26, 2015 4.100 4.300 4.100 4.230 3,393,421 +0.11(+2.67%)
Oct 23, 2015 4.100 4.170 4.055 4.120 1,403,487 +0.07(+1.73%)
Oct 22, 2015 4.120 4.235 4.040 4.050 2,957,689 -0.04(-0.98%)
Oct 21, 2015 4.170 4.200 4.050 4.090 1,503,875 -0.07(-1.68%)
Oct 20, 2015 4.220 4.270 4.150 4.160 969,109 -0.07(-1.65%)
Oct 19, 2015 4.260 4.350 4.180 4.230 1,862,567 -0.05(-1.17%)
Oct 16, 2015 4.250 4.350 4.215 4.280 2,063,391 +0.05(+1.18%)
Oct 15, 2015 4.170 4.250 4.152 4.230 1,706,116 +0.09(+2.17%)
Oct 14, 2015 4.110 4.190 4.080 4.140 1,521,406 +0.05(+1.22%)
Oct 13, 2015 4.100 4.230 4.080 4.090 1,170,611 -0.01(-0.24%)
Oct 12, 2015 4.140 4.180 4.045 4.100 773,629 -0.04(-0.97%)
Oct 09, 2015 4.050 4.170 4.010 4.140 2,415,640 +0.10(+2.48%)
Oct 08, 2015 4.100 4.170 4.015 4.040 3,235,187 -0.06(-1.46%)
Oct 07, 2015 4.160 4.191 4.010 4.100 2,203,578 -0.01(-0.12%)
Oct 06, 2015 4.330 4.380 4.080 4.105 2,892,072 -0.25(-5.85%)
Oct 05, 2015 4.220 4.390 4.190 4.360 2,334,595 +0.19(+4.56%)
Oct 02, 2015 4.110 4.230 4.040 4.170 3,298,259 +0.02(+0.48%)
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.