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, 2020 9.010 9.010 9.010 2,062,513 -0.12(-1.31%)
Dec 30, 2020 9.260 9.270 9.060 9.130 2,062,513 -0.08(-0.87%)
Dec 29, 2020 9.460 9.630 9.140 9.210 3,217,215 -0.21(-2.23%)
Dec 28, 2020 9.980 9.990 9.400 9.420 3,606,957 -0.24(-2.48%)
Dec 24, 2020 9.690 9.790 9.570 9.660 835,100 +0.01(+0.10%)
Dec 23, 2020 9.610 9.780 9.440 9.650 1,894,606 +0.08(+0.84%)
Dec 22, 2020 9.690 9.700 9.410 9.570 2,014,390 -0.02(-0.21%)
Dec 21, 2020 9.490 9.710 9.330 9.590 2,259,182 -0.04(-0.42%)
Dec 18, 2020 9.960 10.00 9.535 9.630 4,533,700 -0.28(-2.83%)
Dec 17, 2020 9.730 9.920 9.630 9.910 2,971,169 +0.31(+3.23%)
Dec 16, 2020 9.550 9.770 9.490 9.600 2,423,112 +0.13(+1.37%)
Dec 15, 2020 9.060 9.490 9.010 9.470 2,718,864 +0.43(+4.76%)
Dec 14, 2020 9.210 9.390 8.860 9.040 2,412,918 -0.11(-1.20%)
Dec 11, 2020 9.150 9.230 8.940 9.150 3,373,500 +0.09(+0.99%)
Dec 10, 2020 9.100 9.240 8.990 9.060 2,775,834 -0.10(-1.09%)
Dec 09, 2020 9.560 9.560 9.090 9.160 2,302,136 -0.34(-3.58%)
Dec 08, 2020 9.340 9.550 9.320 9.500 2,808,450 +0.09(+0.96%)
Dec 07, 2020 9.650 9.700 9.380 9.410 2,070,537 -0.23(-2.39%)
Dec 04, 2020 9.660 9.700 9.540 9.640 2,103,600 +0.05(+0.52%)
Dec 03, 2020 9.920 10.03 9.570 9.590 2,192,368 -0.27(-2.74%)
Dec 02, 2020 9.850 10.01 9.740 9.860 3,190,795 -0.24(-2.38%)
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.