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, 2007 5.300 5.690 5.090 5.220 93,104 -0.10(-1.88%)
Dec 28, 2007 5.180 5.400 5.100 5.320 44,762 +0.20(+3.91%)
Dec 27, 2007 5.070 5.150 5.030 5.120 43,754 +0.00(+0.00%)
Dec 26, 2007 5.030 5.120 5.030 5.120 65,253 +0.05(+0.99%)
Dec 24, 2007 5.050 5.070 4.980 5.070 21,478 +0.02(+0.40%)
Dec 21, 2007 5.120 5.150 5.000 5.050 123,869 -0.05(-0.98%)
Dec 20, 2007 5.150 5.260 5.070 5.100 66,087 -0.10(-1.92%)
Dec 19, 2007 5.160 5.260 5.160 5.200 52,885 +0.02(+0.39%)
Dec 18, 2007 5.170 5.200 5.050 5.180 83,548 +0.08(+1.57%)
Dec 17, 2007 5.050 5.150 4.920 5.100 117,404 +0.05(+0.99%)
Dec 14, 2007 5.050 5.180 4.870 5.050 73,550 -0.09(-1.75%)
Dec 13, 2007 5.250 5.370 5.050 5.140 236,582 -0.13(-2.47%)
Dec 12, 2007 5.540 5.540 5.030 5.270 59,238 -0.06(-1.13%)
Dec 11, 2007 5.650 5.820 5.330 5.330 131,127 -0.39(-6.82%)
Dec 10, 2007 5.370 5.720 5.300 5.720 154,206 +0.39(+7.32%)
Dec 07, 2007 5.100 5.430 4.850 5.330 801,796 +0.23(+4.51%)
Dec 06, 2007 5.200 5.280 5.050 5.100 120,396 -0.14(-2.67%)
Dec 05, 2007 5.330 5.370 5.200 5.240 270,916 -0.05(-0.95%)
Dec 04, 2007 5.280 5.410 5.150 5.290 84,146 +0.00(+0.00%)
Dec 03, 2007 5.560 5.690 5.280 5.290 179,258 -0.17(-3.11%)
Nov 30, 2007 6.250 6.310 5.450 5.460 243,055 -0.49(-8.24%)
Nov 29, 2007 5.250 6.130 5.180 5.950 513,356 +0.80(+15.53%)
Nov 28, 2007 5.060 5.250 4.990 5.150 99,876 +0.10(+1.98%)
Nov 27, 2007 4.760 5.200 4.750 5.050 169,242 +0.28(+5.87%)
Nov 26, 2007 4.770 5.000 4.760 4.770 124,141 -0.08(-1.65%)
Nov 23, 2007 5.020 5.020 4.800 4.850 61,562 -0.16(-3.19%)
Nov 21, 2007 5.040 5.090 4.810 5.010 94,714 -0.05(-0.99%)
Nov 20, 2007 5.220 5.290 5.020 5.060 68,867 -0.19(-3.62%)
Nov 19, 2007 5.590 5.590 5.230 5.250 87,298 -0.35(-6.25%)
Nov 16, 2007 5.850 5.880 5.540 5.600 96,528 -0.25(-4.27%)
Nov 15, 2007 5.710 6.110 5.630 5.850 229,637 +0.12(+2.09%)
Nov 14, 2007 5.580 5.730 5.490 5.730 132,708 +0.16(+2.87%)
Nov 13, 2007 5.370 5.570 5.370 5.570 207,590 +0.22(+4.11%)
Nov 12, 2007 5.310 5.480 5.200 5.350 141,510 +0.02(+0.38%)
Nov 09, 2007 5.500 5.500 5.150 5.330 108,210 -0.30(-5.33%)
Nov 08, 2007 5.770 5.770 5.360 5.630 502,370 -0.11(-1.91%)
Nov 07, 2007 5.790 5.810 5.680 5.740 257,868 -0.09(-1.55%)
Nov 06, 2007 5.750 5.920 5.750 5.830 500,929 -0.01(-0.17%)
Nov 05, 2007 6.990 6.990 5.740 5.840 796,421 -1.14(-16.33%)
Nov 02, 2007 7.360 7.500 6.710 6.980 1,491,074 -3.43(-32.95%)
Nov 01, 2007 9.660 10.47 9.660 10.41 328,500 +0.64(+6.55%)
Oct 31, 2007 9.750 9.930 9.690 9.770 256,051 +0.02(+0.21%)
Oct 30, 2007 9.570 9.750 9.570 9.750 174,784 +0.15(+1.56%)
Oct 29, 2007 9.440 9.780 9.380 9.600 60,734 +0.22(+2.35%)
Oct 26, 2007 9.500 9.550 9.350 9.380 34,336 -0.04(-0.42%)
Oct 25, 2007 9.420 9.550 9.070 9.420 108,556 +0.00(+0.00%)
Oct 24, 2007 9.630 9.680 9.370 9.420 89,849 -0.30(-3.09%)
Oct 23, 2007 9.830 9.890 9.630 9.720 63,564 -0.08(-0.82%)
Oct 22, 2007 10.24 10.24 9.570 9.800 46,200 -0.57(-5.50%)
Oct 19, 2007 10.35 10.45 10.11 10.37 200,384 -0.03(-0.29%)
Oct 18, 2007 10.15 10.46 10.15 10.40 34,633 +0.14(+1.36%)
Oct 17, 2007 9.990 10.27 9.930 10.26 56,448 +0.33(+3.38%)
Oct 16, 2007 9.990 10.20 9.860 9.925 296,319 -0.06(-0.65%)
Oct 15, 2007 9.900 10.00 9.803 9.990 105,132 +0.10(+1.01%)
Oct 12, 2007 9.870 9.990 9.760 9.890 112,545 +0.07(+0.71%)
Oct 11, 2007 10.02 10.02 9.800 9.820 185,193 -0.18(-1.80%)
Oct 10, 2007 9.590 10.00 9.540 10.00 251,926 +0.36(+3.73%)
Oct 09, 2007 9.310 9.700 9.180 9.640 229,177 +0.34(+3.66%)
Oct 08, 2007 9.420 9.420 9.170 9.300 63,799 -0.02(-0.21%)
Oct 05, 2007 9.270 9.410 9.180 9.320 80,515 +0.17(+1.86%)
Oct 04, 2007 9.090 9.220 9.050 9.150 81,566 +0.06(+0.66%)
Oct 03, 2007 9.310 9.360 9.000 9.090 150,908 -0.30(-3.19%)
Oct 02, 2007 9.180 10.33 8.940 9.390 453,239 +0.19(+2.07%)
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.