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 29, 2017 3.640 3.640 3.640 0 -0.01(-0.27%)
Dec 28, 2017 3.720 3.750 3.621 3.650 2,102,339 -0.05(-1.35%)
Dec 27, 2017 3.640 3.730 3.600 3.700 3,386,331 +0.06(+1.65%)
Dec 26, 2017 3.610 3.700 3.530 3.640 2,208,515 +0.02(+0.55%)
Dec 22, 2017 3.670 3.696 3.620 3.620 2,198,147 -0.03(-0.82%)
Dec 21, 2017 3.650 3.660 3.540 3.650 3,090,459 -0.01(-0.27%)
Dec 20, 2017 3.590 3.750 3.500 3.660 4,364,972 +0.10(+2.81%)
Dec 19, 2017 4.030 4.040 3.540 3.560 8,499,253 -0.50(-12.32%)
Dec 18, 2017 4.400 4.400 3.920 4.060 7,405,542 -0.39(-8.76%)
Dec 15, 2017 4.540 4.630 4.440 4.450 5,558,213 -0.07(-1.55%)
Dec 14, 2017 4.760 4.949 4.460 4.520 6,462,090 -0.12(-2.59%)
Dec 13, 2017 4.500 4.649 4.480 4.640 2,865,697 +0.08(+1.75%)
Dec 12, 2017 4.690 4.700 4.470 4.560 3,776,324 -0.12(-2.56%)
Dec 11, 2017 4.200 4.690 4.200 4.680 4,658,666 +0.51(+12.36%)
Dec 08, 2017 4.340 4.380 4.150 4.165 1,948,613 -0.13(-3.14%)
Dec 07, 2017 4.210 4.380 4.200 4.300 3,720,283 +0.09(+2.14%)
Dec 06, 2017 4.050 4.240 4.020 4.210 3,856,203 +0.12(+2.93%)
Dec 05, 2017 3.910 4.130 3.880 4.090 3,245,628 +0.18(+4.60%)
Dec 04, 2017 4.120 4.160 3.890 3.910 4,658,763 -0.10(-2.49%)
Dec 01, 2017 3.890 4.010 3.750 4.010 4,442,134 +0.10(+2.56%)
Nov 30, 2017 3.940 4.000 3.840 3.910 4,280,499 -0.06(-1.51%)
Nov 29, 2017 4.230 4.280 3.920 3.970 4,912,994 -0.29(-6.81%)
Nov 28, 2017 4.320 4.370 4.210 4.260 3,953,095 -0.05(-1.16%)
Nov 27, 2017 4.310 4.390 4.250 4.310 3,175,397 +0.00(+0.00%)
Nov 24, 2017 4.380 4.440 4.295 4.310 2,493,311 -0.06(-1.37%)
Nov 22, 2017 4.310 4.390 4.276 4.370 3,885,932 +0.10(+2.34%)
Nov 21, 2017 4.280 4.490 4.240 4.270 6,234,485 -0.01(-0.23%)
Nov 20, 2017 4.080 4.310 3.980 4.280 5,927,078 +0.18(+4.39%)
Nov 17, 2017 4.100 4.170 4.000 4.100 4,925,888 +0.01(+0.24%)
Nov 16, 2017 3.890 4.100 3.888 4.090 4,650,525 +0.22(+5.68%)
Nov 15, 2017 3.940 3.960 3.850 3.870 4,257,993 -0.10(-2.52%)
Nov 14, 2017 3.890 3.999 3.810 3.970 4,573,637 -0.01(-0.25%)
Nov 13, 2017 3.900 4.010 3.850 3.980 3,219,264 +0.08(+2.05%)
Nov 10, 2017 3.850 3.920 3.830 3.900 2,876,541 +0.04(+1.04%)
Nov 09, 2017 3.910 3.930 3.771 3.860 5,892,895 -0.06(-1.53%)
Nov 08, 2017 3.660 3.940 3.630 3.920 4,408,857 +0.29(+7.99%)
Nov 07, 2017 3.690 3.720 3.570 3.630 4,136,852 -0.08(-2.16%)
Nov 06, 2017 3.760 3.800 3.680 3.710 3,017,641 -0.06(-1.59%)
Nov 03, 2017 3.800 3.830 3.595 3.770 2,943,949 -0.08(-2.08%)
Nov 02, 2017 3.820 3.880 3.500 3.850 3,605,025 -0.04(-1.03%)
Nov 01, 2017 4.070 4.070 3.810 3.890 4,414,868 -0.12(-2.99%)
Oct 31, 2017 3.980 4.065 3.930 4.010 3,451,062 +0.08(+2.04%)
Oct 30, 2017 3.860 3.950 3.840 3.930 4,041,691 +0.04(+1.03%)
Oct 27, 2017 3.770 3.910 3.640 3.890 5,481,744 +0.16(+4.29%)
Oct 26, 2017 3.970 3.980 3.690 3.730 7,668,358 -0.23(-5.81%)
Oct 25, 2017 4.170 4.180 3.940 3.960 5,079,133 -0.22(-5.26%)
Oct 24, 2017 4.290 4.330 4.165 4.180 2,950,663 -0.10(-2.34%)
Oct 23, 2017 4.450 4.456 4.250 4.280 4,704,704 -0.15(-3.39%)
Oct 20, 2017 4.430 4.545 4.330 4.430 3,951,174 +0.06(+1.37%)
Oct 19, 2017 4.310 4.425 4.200 4.370 4,262,057 +0.03(+0.69%)
Oct 18, 2017 4.690 4.730 4.310 4.340 6,215,350 -0.29(-6.26%)
Oct 17, 2017 4.470 4.710 4.460 4.630 10,012,953 +0.21(+4.75%)
Oct 16, 2017 4.380 4.565 4.370 4.420 6,717,396 +0.09(+2.08%)
Oct 13, 2017 4.260 4.510 4.258 4.330 7,446,643 +0.16(+3.84%)
Oct 12, 2017 3.990 4.320 3.940 4.170 9,599,361 +0.37(+9.74%)
Oct 11, 2017 3.610 3.850 3.600 3.800 5,363,065 +0.21(+5.85%)
Oct 10, 2017 3.670 3.690 3.570 3.590 1,730,468 -0.06(-1.64%)
Oct 09, 2017 3.780 3.780 3.635 3.650 2,539,884 -0.11(-2.93%)
Oct 06, 2017 3.690 3.770 3.670 3.760 2,726,810 +0.05(+1.35%)
Oct 05, 2017 3.700 3.710 3.645 3.710 2,465,941 +0.01(+0.27%)
Oct 04, 2017 3.770 3.790 3.620 3.700 2,776,750 -0.07(-1.86%)
Oct 03, 2017 3.780 3.830 3.760 3.770 2,966,326 -0.01(-0.26%)
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.