December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.150 USD -0.770 (-7.76%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.550 6.640 6.220 6.290 3,819,566 -0.20(-3.08%)
Mar 30, 2020 6.190 6.920 6.150 6.490 7,455,915 +0.38(+6.22%)
Mar 27, 2020 6.050 6.260 5.890 6.110 2,053,800 -0.08(-1.29%)
Mar 26, 2020 6.200 6.410 5.910 6.190 3,634,798 -0.02(-0.32%)
Mar 25, 2020 6.410 6.700 5.830 6.210 4,953,949 -0.19(-2.97%)
Mar 24, 2020 6.350 6.530 6.070 6.400 3,461,654 +0.31(+5.09%)
Mar 23, 2020 6.040 6.270 5.590 6.090 3,274,236 +0.00(+0.00%)
Mar 20, 2020 6.320 6.790 5.915 6.090 5,654,800 -0.18(-2.87%)
Mar 19, 2020 6.000 6.940 5.710 6.270 5,680,498 +0.45(+7.73%)
Mar 18, 2020 4.960 5.900 4.790 5.820 7,161,803 +0.61(+11.71%)
Mar 17, 2020 4.560 5.310 4.420 5.210 4,029,780 +0.68(+15.01%)
Mar 16, 2020 4.290 4.780 3.980 4.530 3,935,036 -0.51(-10.12%)
Mar 13, 2020 5.410 5.590 4.880 5.040 3,901,700 -0.16(-3.08%)
Mar 12, 2020 5.580 5.590 4.930 5.200 5,001,955 -0.86(-14.19%)
Mar 11, 2020 6.010 6.120 5.750 6.060 4,847,321 -0.12(-1.94%)
Mar 10, 2020 6.360 6.360 5.810 6.180 3,292,613 +0.01(+0.16%)
Mar 09, 2020 6.130 6.350 5.900 6.170 2,526,373 -0.40(-6.09%)
Mar 06, 2020 6.900 6.960 6.360 6.570 4,168,800 -0.44(-6.28%)
Mar 05, 2020 6.990 7.090 6.870 7.010 1,726,964 -0.11(-1.54%)
Mar 04, 2020 6.900 7.130 6.860 7.120 2,042,059 +0.31(+4.55%)
Mar 03, 2020 7.000 7.140 6.750 6.810 3,486,655 -0.16(-2.30%)
Mar 02, 2020 7.210 7.250 6.740 6.970 3,864,379 -0.15(-2.11%)
Feb 28, 2020 6.780 7.310 6.780 7.120 4,263,500 +0.03(+0.42%)
Feb 27, 2020 6.970 7.410 6.790 7.090 5,252,075 -0.08(-1.12%)
Feb 26, 2020 7.300 7.400 6.990 7.170 2,847,720 -0.14(-1.92%)
Feb 25, 2020 7.590 7.690 7.150 7.310 4,930,289 -0.22(-2.92%)
Feb 24, 2020 7.300 7.750 7.150 7.530 4,693,345 -0.32(-4.08%)
Feb 21, 2020 7.400 8.145 7.350 7.850 9,014,800 +0.44(+5.94%)
Feb 20, 2020 7.290 7.610 7.180 7.410 4,588,396 +0.16(+2.21%)
Feb 19, 2020 7.400 7.480 7.160 7.250 2,729,889 -0.14(-1.89%)
Feb 18, 2020 7.210 7.460 7.160 7.390 2,996,791 +0.17(+2.35%)
Feb 14, 2020 7.580 7.660 7.170 7.220 5,359,600 -0.42(-5.50%)
Feb 13, 2020 6.940 7.800 6.940 7.640 10,122,234 +0.81(+11.86%)
Feb 12, 2020 6.900 7.090 6.830 6.830 2,850,559 -0.03(-0.44%)
Feb 11, 2020 7.070 7.100 6.720 6.860 7,462,537 -0.19(-2.70%)
Feb 10, 2020 7.320 7.370 6.890 7.050 6,518,580 -0.27(-3.69%)
Feb 07, 2020 7.980 8.000 7.230 7.320 7,762,400 -0.78(-9.63%)
Feb 06, 2020 6.790 8.250 6.740 8.100 17,490,787 +1.65(+25.58%)
Feb 05, 2020 6.330 6.500 6.200 6.450 5,021,485 +0.21(+3.37%)
Feb 04, 2020 6.210 6.280 6.110 6.240 5,063,900 +0.35(+5.94%)
Feb 03, 2020 5.930 6.100 5.840 5.890 4,969,957 -0.01(-0.17%)
Jan 31, 2020 6.070 6.140 5.860 5.900 2,634,700 -0.19(-3.12%)
Jan 30, 2020 6.310 6.370 6.030 6.090 3,008,515 -0.28(-4.40%)
Jan 29, 2020 6.490 6.700 6.330 6.370 8,242,283 -0.09(-1.39%)
Jan 28, 2020 6.490 6.590 6.370 6.460 3,474,091 +0.04(+0.62%)
Jan 27, 2020 6.210 6.500 6.040 6.420 6,975,640 +0.14(+2.23%)
Jan 24, 2020 6.360 6.375 6.225 6.280 1,904,400 -0.06(-0.95%)
Jan 23, 2020 6.240 6.430 6.160 6.340 1,197,267 +0.09(+1.44%)
Jan 22, 2020 6.390 6.630 6.210 6.250 3,236,004 -0.10(-1.57%)
Jan 21, 2020 6.170 6.400 6.110 6.350 2,240,978 +0.18(+2.92%)
Jan 17, 2020 6.230 6.250 6.110 6.170 1,281,400 -0.05(-0.80%)
Jan 16, 2020 6.280 6.290 6.160 6.220 2,339,446 +0.07(+1.14%)
Jan 15, 2020 5.970 6.260 5.970 6.150 2,737,918 +0.28(+4.77%)
Jan 14, 2020 5.850 5.960 5.730 5.870 1,336,917 +0.04(+0.69%)
Jan 13, 2020 5.650 5.840 5.570 5.830 2,073,741 +0.22(+3.92%)
Jan 10, 2020 5.820 5.830 5.560 5.610 1,917,500 -0.14(-2.43%)
Jan 09, 2020 5.970 5.970 5.720 5.750 3,266,758 -0.23(-3.85%)
Jan 08, 2020 6.210 6.220 5.705 5.980 7,539,052 -0.34(-5.38%)
Jan 07, 2020 6.390 6.390 6.220 6.320 2,113,634 +0.04(+0.64%)
Jan 06, 2020 6.210 6.390 6.110 6.280 1,912,005 +0.07(+1.13%)
Jan 03, 2020 6.020 6.300 5.985 6.210 2,820,300 +0.14(+2.31%)
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.