December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.920 USD +0.300 (+3.12%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.210 9.350 9.160 9.270 3,061,103 +0.09(+0.98%)
Jun 29, 2020 9.450 9.480 9.090 9.180 4,585,635 -0.31(-3.27%)
Jun 26, 2020 9.370 9.780 9.130 9.490 6,369,300 +0.08(+0.85%)
Jun 25, 2020 9.260 9.430 9.060 9.410 3,290,888 +0.16(+1.73%)
Jun 24, 2020 9.460 9.490 8.980 9.250 2,973,876 -0.23(-2.43%)
Jun 23, 2020 9.340 9.670 9.310 9.480 3,734,255 +0.21(+2.27%)
Jun 22, 2020 9.330 9.470 9.120 9.270 3,725,010 -0.04(-0.43%)
Jun 19, 2020 9.090 9.420 9.020 9.310 6,880,900 +0.31(+3.44%)
Jun 18, 2020 9.050 9.090 8.850 9.000 3,392,287 -0.02(-0.22%)
Jun 17, 2020 8.790 9.190 8.780 9.020 3,013,844 +0.26(+2.97%)
Jun 16, 2020 9.180 9.200 8.660 8.760 3,989,882 -0.26(-2.88%)
Jun 15, 2020 8.350 9.080 8.270 9.020 4,276,263 +0.57(+6.75%)
Jun 12, 2020 8.800 8.870 8.240 8.450 6,291,400 -0.18(-2.09%)
Jun 11, 2020 9.100 9.460 8.620 8.630 4,452,010 -0.75(-8.00%)
Jun 10, 2020 9.480 9.600 9.270 9.380 5,331,675 +0.24(+2.63%)
Jun 09, 2020 9.130 9.210 8.880 9.140 3,882,252 -0.04(-0.44%)
Jun 08, 2020 8.970 9.310 8.850 9.180 6,563,520 +0.24(+2.68%)
Jun 05, 2020 9.390 9.440 8.900 8.940 8,633,600 -0.54(-5.70%)
Jun 04, 2020 9.270 10.43 9.150 9.480 27,388,359 -0.02(-0.21%)
Jun 03, 2020 9.660 9.890 9.130 9.500 6,217,939 -0.01(-0.11%)
Jun 02, 2020 10.28 10.33 9.510 9.510 2,994,584 -0.77(-7.49%)
Jun 01, 2020 10.01 10.48 9.710 10.28 6,352,381 +0.30(+3.01%)
May 29, 2020 9.320 9.980 9.290 9.980 6,460,400 +1.30(+14.98%)
May 28, 2020 8.880 8.920 8.650 8.680 2,473,009 -0.19(-2.14%)
May 27, 2020 8.990 9.100 8.650 8.870 3,300,957 -0.13(-1.44%)
May 26, 2020 9.600 9.600 8.950 9.000 2,857,532 -0.43(-4.56%)
May 22, 2020 9.500 9.550 9.370 9.430 1,424,900 -0.07(-0.74%)
May 21, 2020 9.760 9.800 9.450 9.500 1,587,589 -0.26(-2.66%)
May 20, 2020 9.610 9.970 9.610 9.760 2,433,937 +0.28(+2.95%)
May 19, 2020 9.450 9.750 9.340 9.480 2,251,366 +0.04(+0.42%)
May 18, 2020 9.640 9.770 9.330 9.440 2,263,232 -0.01(-0.11%)
May 15, 2020 9.320 9.640 9.260 9.450 1,555,100 +0.02(+0.21%)
May 14, 2020 9.490 9.560 9.230 9.430 2,293,980 -0.05(-0.53%)
May 13, 2020 9.660 9.860 9.220 9.480 4,019,078 -0.17(-1.76%)
May 12, 2020 9.850 10.28 9.650 9.650 3,857,480 -0.18(-1.83%)
May 11, 2020 9.890 10.22 9.670 9.830 5,455,423 -0.42(-4.10%)
May 08, 2020 9.200 10.72 8.960 10.25 9,715,900 +1.30(+14.53%)
May 07, 2020 8.750 9.040 8.420 8.950 5,558,924 +0.22(+2.52%)
May 06, 2020 8.470 8.810 8.350 8.730 4,154,029 +0.42(+5.05%)
May 05, 2020 8.040 8.700 8.010 8.310 4,293,504 +0.33(+4.14%)
May 04, 2020 7.900 8.040 7.800 7.980 2,648,776 +0.08(+1.01%)
May 01, 2020 7.720 7.900 7.511 7.900 2,234,900 +0.10(+1.28%)
Apr 30, 2020 7.800 7.970 7.685 7.800 1,508,526 -0.11(-1.39%)
Apr 29, 2020 7.880 7.990 7.590 7.910 1,991,045 +0.17(+2.20%)
Apr 28, 2020 8.330 8.340 7.720 7.740 2,628,414 -0.51(-6.18%)
Apr 27, 2020 8.140 8.350 8.010 8.250 2,226,314 +0.23(+2.87%)
Apr 24, 2020 8.070 8.080 7.910 8.020 1,718,700 +0.02(+0.25%)
Apr 23, 2020 7.910 8.100 7.850 8.000 1,669,322 +0.07(+0.88%)
Apr 22, 2020 8.150 8.170 7.830 7.930 3,515,961 -0.08(-1.00%)
Apr 21, 2020 7.890 8.070 7.520 8.010 6,338,920 +0.10(+1.26%)
Apr 20, 2020 7.670 8.270 7.650 7.910 3,931,927 +0.16(+2.06%)
Apr 17, 2020 7.580 7.760 7.290 7.750 3,552,300 +0.28(+3.75%)
Apr 16, 2020 7.110 7.470 7.080 7.470 3,302,423 +0.47(+6.71%)
Apr 15, 2020 6.770 7.040 6.610 7.000 3,079,298 +0.14(+2.04%)
Apr 14, 2020 6.370 7.110 6.330 6.860 4,775,862 +0.62(+9.94%)
Apr 13, 2020 5.650 6.280 5.630 6.240 3,233,888 +0.60(+10.64%)
Apr 09, 2020 5.770 5.790 5.610 5.640 3,381,200 -0.03(-0.53%)
Apr 08, 2020 5.990 6.010 5.500 5.670 6,649,455 -0.47(-7.65%)
Apr 07, 2020 6.010 6.230 5.960 6.140 2,821,202 +0.12(+1.99%)
Apr 06, 2020 6.020 6.200 5.920 6.020 2,681,830 +0.10(+1.69%)
Apr 03, 2020 6.050 6.205 5.750 5.920 3,029,000 -0.31(-4.98%)
Apr 02, 2020 6.000 6.270 6.000 6.230 1,783,696 +0.18(+2.98%)
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.