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 (%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.03(-1.52%)
Dec 29, 2016 1.960 1.990 1.900 1.970 962,926 +0.01(+0.51%)
Dec 28, 2016 2.020 2.020 1.940 1.960 1,297,027 -0.02(-1.01%)
Dec 27, 2016 2.060 2.065 1.970 1.980 1,905,941 -0.05(-2.46%)
Dec 23, 2016 2.030 2.030 2.030 0 -0.07(-3.33%)
Dec 22, 2016 2.150 2.160 2.094 2.100 2,548,164 -0.04(-1.87%)
Dec 21, 2016 2.220 2.221 2.140 2.140 1,462,799 -0.10(-4.46%)
Dec 20, 2016 2.140 2.240 2.140 2.240 2,338,082 +0.10(+4.67%)
Dec 19, 2016 2.160 2.200 2.130 2.140 1,061,649 -0.03(-1.38%)
Dec 16, 2016 2.090 2.200 2.080 2.170 2,175,971 +0.08(+3.83%)
Dec 15, 2016 2.100 2.140 2.060 2.090 2,027,220 -0.03(-1.42%)
Dec 14, 2016 2.160 2.170 2.110 2.120 2,173,912 -0.04(-1.85%)
Dec 13, 2016 2.150 2.210 2.120 2.160 2,228,106 -0.03(-1.37%)
Dec 12, 2016 2.320 2.330 2.080 2.190 8,215,368 -0.15(-6.41%)
Dec 09, 2016 2.320 2.390 2.300 2.340 1,464,185 +0.04(+1.74%)
Dec 08, 2016 2.450 2.450 2.250 2.300 5,232,851 -0.04(-1.71%)
Dec 07, 2016 2.230 2.395 2.223 2.340 5,165,298 +0.10(+4.46%)
Dec 06, 2016 2.170 2.250 2.150 2.240 1,184,322 +0.06(+2.75%)
Dec 05, 2016 2.110 2.190 2.100 2.180 2,422,488 +0.06(+2.83%)
Dec 02, 2016 2.150 2.180 2.100 2.120 2,237,302 -0.04(-1.85%)
Dec 01, 2016 2.270 2.270 2.150 2.160 1,618,752 -0.09(-4.00%)
Nov 30, 2016 2.220 2.280 2.180 2.250 2,740,987 +0.06(+2.74%)
Nov 29, 2016 2.280 2.290 2.150 2.190 3,295,457 -0.10(-4.37%)
Nov 28, 2016 2.220 2.320 2.200 2.290 2,540,586 +0.06(+2.69%)
Nov 25, 2016 2.300 2.320 2.230 2.230 867,857 -0.07(-3.04%)
Nov 23, 2016 2.300 2.300 2.300 0 +0.03(+1.32%)
Nov 22, 2016 2.400 2.400 2.225 2.270 2,490,226 -0.09(-3.81%)
Nov 21, 2016 2.260 2.450 2.250 2.360 6,273,830 +0.16(+7.27%)
Nov 18, 2016 2.200 2.230 2.125 2.200 3,099,004 +0.05(+2.33%)
Nov 17, 2016 2.010 2.160 1.960 2.150 3,984,506 +0.18(+9.14%)
Nov 16, 2016 2.050 2.060 1.960 1.970 1,472,822 -0.09(-4.37%)
Nov 15, 2016 2.120 2.120 2.050 2.060 1,283,871 -0.04(-1.90%)
Nov 14, 2016 1.970 2.120 1.970 2.100 1,940,559 +0.14(+7.14%)
Nov 11, 2016 1.870 1.990 1.830 1.960 1,212,037 +0.10(+5.38%)
Nov 10, 2016 1.950 1.960 1.860 1.860 1,328,825 -0.07(-3.63%)
Nov 09, 2016 1.810 1.960 1.770 1.930 1,774,728 +0.07(+3.76%)
Nov 08, 2016 1.850 1.880 1.790 1.860 1,715,204 +0.01(+0.54%)
Nov 07, 2016 1.850 1.880 1.790 1.850 1,647,269 +0.02(+1.09%)
Nov 04, 2016 1.920 1.940 1.730 1.830 2,107,075 -0.11(-5.67%)
Nov 03, 2016 1.870 1.960 1.840 1.940 1,716,137 +0.06(+3.19%)
Nov 02, 2016 1.920 1.920 1.870 1.880 791,476 -0.03(-1.57%)
Nov 01, 2016 1.980 1.980 1.900 1.910 1,020,861 -0.07(-3.54%)
Oct 31, 2016 1.980 1.990 1.860 1.980 1,923,013 -0.01(-0.50%)
Oct 28, 2016 2.000 2.030 1.980 1.990 1,016,699 -0.02(-1.00%)
Oct 27, 2016 2.030 2.050 2.010 2.010 534,385 -0.02(-0.99%)
Oct 26, 2016 2.030 2.060 2.030 2.030 572,021 +0.03(+1.50%)
Oct 25, 2016 2.050 2.060 2.000 2.000 577,490 -0.05(-2.44%)
Oct 24, 2016 2.020 2.070 2.010 2.050 678,673 +0.04(+1.99%)
Oct 21, 2016 2.010 2.040 1.990 2.010 764,660 -0.01(-0.50%)
Oct 20, 2016 2.050 2.060 2.000 2.020 889,659 -0.03(-1.46%)
Oct 19, 2016 2.050 2.080 2.000 2.050 1,692,412 -0.01(-0.49%)
Oct 18, 2016 2.030 2.080 2.025 2.060 843,383 +0.04(+1.98%)
Oct 17, 2016 2.050 2.050 2.010 2.020 773,563 -0.02(-0.98%)
Oct 14, 2016 2.060 2.080 2.000 2.040 1,262,445 -0.02(-0.97%)
Oct 13, 2016 2.100 2.110 2.010 2.060 1,288,212 -0.05(-2.37%)
Oct 12, 2016 2.130 2.140 2.090 2.110 653,874 -0.02(-0.94%)
Oct 11, 2016 2.190 2.210 2.090 2.130 1,584,352 -0.05(-2.29%)
Oct 10, 2016 2.200 2.210 2.165 2.180 771,081 -0.01(-0.46%)
Oct 07, 2016 2.220 2.260 2.190 2.190 612,801 -0.04(-1.79%)
Oct 06, 2016 2.230 2.250 2.210 2.230 507,203 +0.00(+0.00%)
Oct 05, 2016 2.210 2.250 2.190 2.230 1,071,610 +0.03(+1.36%)
Oct 04, 2016 2.230 2.251 2.190 2.200 1,016,795 -0.01(-0.45%)
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.