December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.010 USD +0.040 (+0.45%)
Streaming Delayed Price Updated: 7:08 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.050 8.160 7.890 8.070 1,556,900 +0.10(+1.25%)
Dec 28, 2018 7.920 8.190 7.700 7.970 2,479,900 +0.10(+1.27%)
Dec 27, 2018 7.380 7.890 7.350 7.870 1,865,402 +0.41(+5.50%)
Dec 26, 2018 7.160 7.480 6.915 7.460 1,779,320 +0.36(+5.07%)
Dec 24, 2018 6.950 7.200 6.810 7.100 1,781,000 -0.04(-0.56%)
Dec 21, 2018 7.840 7.880 7.110 7.140 3,176,300 -0.58(-7.51%)
Dec 20, 2018 7.880 8.030 7.360 7.720 2,878,258 -0.15(-1.91%)
Dec 19, 2018 7.870 8.150 7.820 7.870 2,131,180 +0.05(+0.64%)
Dec 18, 2018 7.740 7.900 7.680 7.820 1,251,813 +0.11(+1.43%)
Dec 17, 2018 7.870 7.980 7.640 7.710 1,734,039 -0.16(-2.03%)
Dec 14, 2018 7.690 7.925 7.610 7.870 1,512,800 +0.13(+1.68%)
Dec 13, 2018 8.170 8.220 7.740 7.740 1,858,259 -0.38(-4.68%)
Dec 12, 2018 8.150 8.280 8.060 8.120 2,660,198 +0.04(+0.50%)
Dec 11, 2018 7.690 8.200 7.570 8.080 4,769,630 +0.55(+7.30%)
Dec 10, 2018 7.100 7.680 7.090 7.530 2,448,115 +0.45(+6.36%)
Dec 07, 2018 7.350 7.530 7.010 7.080 1,726,600 -0.32(-4.32%)
Dec 06, 2018 7.100 7.430 6.950 7.400 2,704,938 +0.19(+2.64%)
Dec 04, 2018 7.490 7.700 7.170 7.210 3,575,900 -0.29(-3.87%)
Dec 03, 2018 7.600 7.600 7.320 7.500 1,498,100 +0.09(+1.21%)
Nov 30, 2018 7.350 7.540 7.310 7.410 2,535,000 +0.09(+1.23%)
Nov 29, 2018 7.140 7.490 7.090 7.320 1,328,401 +0.11(+1.53%)
Nov 28, 2018 6.930 7.250 6.860 7.210 1,716,625 +0.34(+4.95%)
Nov 27, 2018 6.800 6.930 6.580 6.870 1,952,216 +0.03(+0.44%)
Nov 26, 2018 6.850 6.985 6.740 6.840 1,821,594 +0.07(+1.03%)
Nov 23, 2018 6.850 6.910 6.760 6.770 547,900 -0.15(-2.17%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.20(+2.98%)
Nov 20, 2018 6.690 6.870 6.456 6.720 1,725,863 -0.14(-2.04%)
Nov 19, 2018 7.780 7.780 6.780 6.860 3,140,135 -0.81(-10.56%)
Nov 16, 2018 7.460 7.770 7.380 7.670 2,576,100 +0.12(+1.59%)
Nov 15, 2018 7.430 7.620 7.320 7.550 2,042,713 +0.11(+1.48%)
Nov 14, 2018 7.550 7.710 7.330 7.440 2,234,214 -0.06(-0.80%)
Nov 13, 2018 7.720 7.877 7.450 7.500 2,697,128 -0.22(-2.85%)
Nov 12, 2018 8.010 8.090 7.520 7.720 2,532,398 -0.35(-4.34%)
Nov 09, 2018 8.030 8.120 7.830 8.070 2,845,500 -0.08(-0.98%)
Nov 08, 2018 8.210 8.290 7.830 8.150 3,548,163 +0.05(+0.62%)
Nov 07, 2018 7.020 8.420 7.020 8.100 10,044,366 +1.16(+16.71%)
Nov 06, 2018 7.040 7.150 6.830 6.940 2,814,806 -0.05(-0.72%)
Nov 05, 2018 7.260 7.300 6.820 6.990 2,911,836 -0.23(-3.19%)
Nov 02, 2018 7.400 7.410 7.120 7.220 3,247,800 +0.08(+1.12%)
Nov 01, 2018 7.150 7.230 6.910 7.140 2,401,188 +0.09(+1.28%)
Oct 31, 2018 6.990 7.090 6.830 7.050 3,103,138 +0.22(+3.22%)
Oct 30, 2018 6.510 6.850 6.460 6.830 2,872,938 +0.28(+4.27%)
Oct 29, 2018 7.240 7.300 6.430 6.550 5,444,681 -0.41(-5.89%)
Oct 26, 2018 6.530 7.205 6.470 6.960 9,125,900 +0.54(+8.41%)
Oct 25, 2018 6.760 6.880 6.120 6.420 19,215,983 +0.81(+14.44%)
Oct 24, 2018 5.860 5.920 5.610 5.610 1,116,495 -0.24(-4.10%)
Oct 23, 2018 5.810 5.930 5.660 5.850 1,482,944 -0.15(-2.50%)
Oct 22, 2018 5.940 6.090 5.870 6.000 1,147,340 +0.16(+2.74%)
Oct 19, 2018 6.000 6.120 5.820 5.840 1,083,300 -0.17(-2.83%)
Oct 18, 2018 6.340 6.410 5.840 6.010 2,360,405 -0.39(-6.09%)
Oct 17, 2018 6.310 6.410 6.070 6.400 1,449,597 +0.03(+0.47%)
Oct 16, 2018 6.210 6.490 6.210 6.370 1,507,468 +0.19(+3.07%)
Oct 15, 2018 6.230 6.280 5.930 6.180 1,875,579 -0.10(-1.59%)
Oct 12, 2018 6.100 6.475 6.050 6.280 3,650,200 +0.32(+5.37%)
Oct 11, 2018 5.750 6.090 5.700 5.960 2,269,760 +0.18(+3.11%)
Oct 10, 2018 6.280 6.380 5.760 5.780 2,820,283 -0.49(-7.81%)
Oct 09, 2018 6.250 6.530 5.970 6.270 4,296,121 -0.04(-0.63%)
Oct 08, 2018 6.850 6.850 6.050 6.310 5,689,102 -0.89(-12.36%)
Oct 05, 2018 7.110 7.295 7.060 7.200 1,120,200 +0.06(+0.84%)
Oct 04, 2018 7.500 7.510 7.120 7.140 1,383,127 -0.38(-5.05%)
Oct 03, 2018 7.400 7.630 7.390 7.520 1,558,397 +0.11(+1.48%)
Oct 02, 2018 7.380 7.420 7.260 7.410 1,499,588 +0.04(+0.54%)
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.