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, 2009 1.120 1.150 1.150 1.150 9,300 +0.01(+0.88%)
Dec 30, 2009 1.120 1.160 1.110 1.140 57,780 +0.02(+1.79%)
Dec 29, 2009 1.160 1.160 1.100 1.120 76,533 +0.02(+1.82%)
Dec 28, 2009 1.090 1.140 1.090 1.100 71,426 -0.02(-1.79%)
Dec 24, 2009 1.130 1.160 1.100 1.120 19,141 +0.01(+0.90%)
Dec 23, 2009 1.100 1.130 1.090 1.110 43,346 +0.01(+0.91%)
Dec 22, 2009 1.080 1.220 1.080 1.100 272,299 +0.00(+0.00%)
Dec 21, 2009 1.080 1.100 1.070 1.100 50,384 +0.04(+3.77%)
Dec 18, 2009 1.100 1.100 1.040 1.060 16,048 -0.03(-2.75%)
Dec 17, 2009 1.080 1.110 1.070 1.090 60,029 +0.03(+2.37%)
Dec 16, 2009 1.050 1.070 1.020 1.065 48,137 +0.01(+1.41%)
Dec 15, 2009 1.060 1.060 1.010 1.050 71,727 -0.02(-1.88%)
Dec 14, 2009 1.117 1.120 1.060 1.070 45,900 -0.01(-0.92%)
Dec 11, 2009 1.080 1.180 1.070 1.080 47,510 -0.02(-1.82%)
Dec 10, 2009 1.140 1.140 1.050 1.100 26,054 +0.00(+0.00%)
Dec 09, 2009 1.150 1.180 1.100 1.100 94,131 -0.06(-5.17%)
Dec 08, 2009 1.090 1.160 1.080 1.160 80,006 +0.08(+7.41%)
Dec 07, 2009 1.080 1.130 1.060 1.080 151,360 +0.02(+1.89%)
Dec 04, 2009 1.050 1.080 1.030 1.060 89,415 +0.01(+0.95%)
Dec 03, 2009 1.110 1.130 1.050 1.050 53,935 -0.03(-2.78%)
Dec 02, 2009 1.080 1.110 1.020 1.080 123,218 +0.03(+2.86%)
Dec 01, 2009 1.100 1.100 1.000 1.050 68,886 -0.04(-3.67%)
Nov 30, 2009 1.060 1.090 0.9915 1.090 18,713 +0.05(+4.81%)
Nov 27, 2009 1.000 1.069 0.9800 1.040 38,780 -0.01(-0.95%)
Nov 25, 2009 1.040 1.080 1.040 1.050 39,393 +0.02(+1.94%)
Nov 24, 2009 1.040 1.060 1.010 1.030 49,657 -0.04(-3.74%)
Nov 23, 2009 1.030 1.080 1.030 1.070 82,961 +0.05(+4.90%)
Nov 20, 2009 1.002 1.020 1.000 1.020 45,124 +0.01(+0.99%)
Nov 19, 2009 0.9900 1.020 0.9900 1.010 117,604 +0.02(+2.02%)
Nov 18, 2009 1.010 1.010 0.9810 0.9900 79,455 -0.01(-1.00%)
Nov 17, 2009 1.010 1.040 0.9700 1.000 136,537 -0.01(-0.99%)
Nov 16, 2009 1.100 1.100 0.9996 1.010 198,664 -0.08(-7.34%)
Nov 13, 2009 1.100 1.150 1.050 1.090 36,234 -0.04(-3.54%)
Nov 12, 2009 1.130 1.150 1.100 1.130 40,806 -0.03(-2.59%)
Nov 11, 2009 1.140 1.180 1.100 1.160 159,655 -0.01(-0.85%)
Nov 10, 2009 1.070 1.170 1.070 1.170 180,945 +0.11(+10.38%)
Nov 09, 2009 1.010 1.090 1.010 1.060 138,222 +0.05(+4.95%)
Nov 06, 2009 1.000 1.050 1.000 1.010 33,342 -0.04(-3.81%)
Nov 05, 2009 1.090 1.090 1.010 1.050 23,575 +0.00(+0.00%)
Nov 04, 2009 0.9600 1.070 0.9600 1.050 153,311 +0.10(+10.51%)
Nov 03, 2009 0.9700 1.090 0.9200 0.9501 180,381 -0.04(-4.03%)
Nov 02, 2009 1.080 1.080 0.9700 0.9900 124,112 -0.05(-4.81%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
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.