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 30, 2011 3.185 3.203 3.120 3.140 708,639 +0.00(+0.00%)
Dec 29, 2011 3.100 3.140 3.020 3.140 701,872 +0.06(+1.95%)
Dec 28, 2011 3.230 3.250 3.080 3.080 573,701 -0.17(-5.23%)
Dec 27, 2011 3.290 3.310 3.220 3.250 723,244 -0.04(-1.22%)
Dec 23, 2011 3.300 3.350 3.250 3.290 710,344 +0.00(+0.00%)
Dec 21, 2011 3.140 3.320 3.100 3.290 1,370,657 +0.12(+3.79%)
Dec 20, 2011 3.160 3.209 3.095 3.170 1,152,635 +0.10(+3.26%)
Dec 19, 2011 3.200 3.260 3.030 3.070 754,186 -0.11(-3.46%)
Dec 16, 2011 3.180 3.350 2.970 3.180 3,414,609 +0.00(+0.00%)
Dec 15, 2011 3.270 3.390 3.120 3.180 1,081,637 -0.02(-0.63%)
Dec 14, 2011 3.140 3.240 2.950 3.200 2,629,487 +0.04(+1.27%)
Dec 13, 2011 3.390 3.480 3.100 3.160 1,402,200 -0.19(-5.67%)
Dec 12, 2011 3.340 3.420 3.260 3.350 1,405,642 -0.06(-1.76%)
Dec 09, 2011 3.190 3.425 3.100 3.410 2,380,771 +0.29(+9.29%)
Dec 08, 2011 3.380 3.480 3.120 3.120 1,778,695 -0.33(-9.57%)
Dec 07, 2011 3.420 3.490 3.300 3.450 1,237,966 +0.01(+0.29%)
Dec 06, 2011 3.530 3.540 3.355 3.440 1,422,982 -0.12(-3.37%)
Dec 05, 2011 3.800 3.810 3.341 3.560 2,809,251 -0.19(-5.07%)
Dec 02, 2011 3.500 3.750 3.300 3.750 3,430,476 +0.32(+9.33%)
Dec 01, 2011 3.100 3.440 3.050 3.430 2,778,300 +0.34(+11.00%)
Nov 30, 2011 2.970 3.140 2.840 3.090 1,959,276 +0.30(+10.75%)
Nov 29, 2011 2.810 2.930 2.770 2.790 841,608 -0.01(-0.36%)
Nov 28, 2011 2.850 2.930 2.740 2.800 1,174,176 +0.09(+3.32%)
Nov 25, 2011 2.770 2.780 2.550 2.710 1,005,418 -0.07(-2.52%)
Nov 23, 2011 2.850 2.910 2.730 2.780 975,423 -0.13(-4.47%)
Nov 22, 2011 2.900 3.030 2.830 2.910 834,531 +0.01(+0.34%)
Nov 21, 2011 2.970 3.020 2.820 2.900 1,368,553 -0.16(-5.23%)
Nov 18, 2011 3.100 3.250 3.030 3.060 1,340,551 +0.05(+1.66%)
Nov 17, 2011 3.080 3.150 3.000 3.010 796,577 -0.08(-2.59%)
Nov 16, 2011 3.080 3.150 3.000 3.090 1,130,158 -0.03(-0.96%)
Nov 15, 2011 3.140 3.280 3.080 3.120 1,023,923 -0.13(-4.00%)
Nov 14, 2011 3.270 3.370 3.200 3.250 739,196 -0.10(-2.99%)
Nov 11, 2011 3.320 3.380 3.211 3.350 755,024 +0.10(+3.08%)
Nov 10, 2011 3.350 3.350 3.130 3.250 967,640 +0.00(+0.00%)
Nov 09, 2011 3.320 3.470 3.220 3.250 1,332,317 -0.22(-6.34%)
Nov 08, 2011 3.510 3.580 3.450 3.470 897,261 +0.02(+0.58%)
Nov 07, 2011 3.550 3.640 3.300 3.450 779,381 -0.05(-1.43%)
Nov 04, 2011 3.420 3.540 3.230 3.500 1,939,846 -0.16(-4.37%)
Nov 03, 2011 3.670 3.700 3.360 3.660 2,624,080 +0.00(+0.00%)
Nov 02, 2011 3.330 3.680 3.260 3.660 3,739,416 +0.44(+13.66%)
Nov 01, 2011 2.880 3.280 2.650 3.220 2,239,213 +0.19(+6.27%)
Oct 31, 2011 3.050 3.100 2.960 3.030 865,914 -0.08(-2.57%)
Oct 28, 2011 3.120 3.240 3.110 3.110 1,423,065 -0.04(-1.27%)
Oct 27, 2011 3.100 3.175 3.010 3.150 1,814,115 +0.14(+4.65%)
Oct 26, 2011 2.970 3.020 2.740 3.010 1,167,969 +0.10(+3.44%)
Oct 25, 2011 3.070 3.070 2.910 2.910 647,192 -0.17(-5.52%)
Oct 24, 2011 2.950 3.120 2.900 3.080 1,212,913 +0.15(+5.12%)
Oct 21, 2011 3.000 3.020 2.860 2.930 833,221 +0.03(+1.03%)
Oct 20, 2011 2.960 3.049 2.660 2.900 1,374,155 -0.06(-2.03%)
Oct 19, 2011 3.090 3.180 2.950 2.960 1,459,545 -0.15(-4.82%)
Oct 18, 2011 3.080 3.160 2.900 3.110 1,565,434 +0.19(+6.51%)
Oct 17, 2011 3.010 3.180 2.870 2.920 1,537,591 -0.10(-3.31%)
Oct 14, 2011 2.930 3.080 2.860 3.020 2,378,782 +0.28(+10.22%)
Oct 13, 2011 2.620 2.790 2.570 2.740 1,259,546 +0.08(+3.01%)
Oct 12, 2011 2.540 2.960 2.540 2.660 2,146,965 +0.17(+6.83%)
Oct 11, 2011 2.270 2.520 2.200 2.490 1,975,914 +0.20(+8.73%)
Oct 10, 2011 2.240 2.400 2.180 2.290 1,272,151 +0.11(+5.05%)
Oct 07, 2011 2.370 2.390 2.110 2.180 1,133,750 -0.16(-6.84%)
Oct 06, 2011 2.380 2.430 2.260 2.340 1,010,471 -0.04(-1.68%)
Oct 05, 2011 2.060 2.380 2.000 2.380 2,046,109 +0.31(+14.98%)
Oct 04, 2011 1.910 2.090 1.800 2.070 2,096,545 +0.10(+5.08%)
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.