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 (%)
Aug 31, 2020 7.840 8.020 7.810 7.940 3,883,773 +0.16(+2.06%)
Aug 28, 2020 8.000 8.015 7.720 7.780 2,585,400 -0.18(-2.26%)
Aug 27, 2020 8.210 8.220 7.820 7.960 2,843,590 -0.18(-2.21%)
Aug 26, 2020 8.140 8.330 8.110 8.140 2,644,151 +0.00(+0.00%)
Aug 25, 2020 8.190 8.240 8.010 8.140 1,900,580 -0.05(-0.61%)
Aug 24, 2020 8.170 8.390 8.120 8.190 2,562,191 +0.06(+0.80%)
Aug 21, 2020 8.320 8.380 8.085 8.125 2,837,600 -0.24(-2.93%)
Aug 20, 2020 8.010 8.370 7.930 8.370 2,863,893 +0.30(+3.72%)
Aug 19, 2020 8.200 8.270 7.950 8.070 3,434,358 -0.16(-1.94%)
Aug 18, 2020 7.860 8.310 7.840 8.230 5,069,824 +0.48(+6.19%)
Aug 17, 2020 7.750 7.850 7.630 7.750 3,157,004 +0.08(+1.04%)
Aug 14, 2020 7.810 7.830 7.540 7.670 2,837,700 -0.11(-1.41%)
Aug 13, 2020 7.710 8.140 7.590 7.780 11,126,744 +0.20(+2.64%)
Aug 12, 2020 7.470 7.950 7.470 7.580 3,939,643 +0.17(+2.29%)
Aug 11, 2020 7.600 7.610 7.380 7.410 4,543,166 -0.12(-1.59%)
Aug 10, 2020 7.720 7.840 7.390 7.530 5,186,179 -0.06(-0.86%)
Aug 07, 2020 7.930 8.030 7.510 7.595 6,289,300 -0.48(-5.89%)
Aug 06, 2020 8.380 8.400 7.890 8.070 9,470,029 -0.21(-2.54%)
Aug 05, 2020 8.860 8.950 8.150 8.280 14,744,972 -0.55(-6.23%)
Aug 04, 2020 10.09 10.18 9.760 8.830 7,995,448 -0.97(-9.90%)
Aug 03, 2020 9.620 9.830 9.380 9.800 5,970,702 +0.36(+3.81%)
Jul 31, 2020 9.500 9.780 9.310 9.440 5,241,100 -0.04(-0.42%)
Jul 30, 2020 9.250 9.510 9.170 9.480 2,144,896 +0.12(+1.28%)
Jul 29, 2020 9.220 9.390 9.140 9.360 2,770,296 +0.21(+2.30%)
Jul 28, 2020 9.250 9.520 9.150 9.150 2,454,416 -0.14(-1.51%)
Jul 27, 2020 9.260 9.430 9.150 9.290 2,429,262 +0.15(+1.64%)
Jul 24, 2020 9.030 9.250 8.929 9.140 2,847,800 +0.09(+0.99%)
Jul 23, 2020 9.590 9.590 8.880 9.050 4,017,498 -0.52(-5.43%)
Jul 22, 2020 9.470 9.650 9.440 9.570 1,707,197 +0.07(+0.74%)
Jul 21, 2020 9.700 9.790 9.420 9.500 2,467,006 -0.15(-1.55%)
Jul 20, 2020 9.170 9.680 9.130 9.650 3,913,248 +0.55(+6.04%)
Jul 17, 2020 9.440 9.500 9.040 9.100 4,271,700 -0.35(-3.70%)
Jul 16, 2020 9.660 9.760 9.090 9.450 6,527,494 -0.34(-3.47%)
Jul 15, 2020 9.940 10.02 9.600 9.790 4,928,653 -0.13(-1.31%)
Jul 14, 2020 9.800 10.08 9.420 9.920 3,820,094 +0.14(+1.43%)
Jul 13, 2020 10.58 10.85 9.760 9.780 5,171,457 -0.60(-5.78%)
Jul 10, 2020 10.56 10.69 10.25 10.38 2,801,400 -0.12(-1.14%)
Jul 09, 2020 9.810 10.77 9.810 10.50 9,367,874 +0.75(+7.69%)
Jul 08, 2020 9.710 9.890 9.590 9.750 2,930,881 +0.22(+2.31%)
Jul 07, 2020 9.580 9.780 9.500 9.530 2,100,670 -0.08(-0.83%)
Jul 06, 2020 9.760 9.880 9.520 9.610 2,644,720 -0.06(-0.62%)
Jul 02, 2020 10.08 10.21 9.630 9.670 5,477,100 -0.31(-3.11%)
Jul 01, 2020 9.260 10.05 9.250 9.980 4,864,026 +0.71(+7.66%)
Jun 30, 2020 9.210 9.350 9.160 9.270 3,061,103 +0.09(+0.98%)
Jun 29, 2020 9.450 9.480 9.090 9.180 4,585,635 -0.31(-3.27%)
Jun 26, 2020 9.370 9.780 9.130 9.490 6,369,300 +0.08(+0.85%)
Jun 25, 2020 9.260 9.430 9.060 9.410 3,290,888 +0.16(+1.73%)
Jun 24, 2020 9.460 9.490 8.980 9.250 2,973,876 -0.23(-2.43%)
Jun 23, 2020 9.340 9.670 9.310 9.480 3,734,255 +0.21(+2.27%)
Jun 22, 2020 9.330 9.470 9.120 9.270 3,725,010 -0.04(-0.43%)
Jun 19, 2020 9.090 9.420 9.020 9.310 6,880,900 +0.31(+3.44%)
Jun 18, 2020 9.050 9.090 8.850 9.000 3,392,287 -0.02(-0.22%)
Jun 17, 2020 8.790 9.190 8.780 9.020 3,013,844 +0.26(+2.97%)
Jun 16, 2020 9.180 9.200 8.660 8.760 3,989,882 -0.26(-2.88%)
Jun 15, 2020 8.350 9.080 8.270 9.020 4,276,263 +0.57(+6.75%)
Jun 12, 2020 8.800 8.870 8.240 8.450 6,291,400 -0.18(-2.09%)
Jun 11, 2020 9.100 9.460 8.620 8.630 4,452,010 -0.75(-8.00%)
Jun 10, 2020 9.480 9.600 9.270 9.380 5,331,675 +0.24(+2.63%)
Jun 09, 2020 9.130 9.210 8.880 9.140 3,882,252 -0.04(-0.44%)
Jun 08, 2020 8.970 9.310 8.850 9.180 6,563,520 +0.24(+2.68%)
Jun 05, 2020 9.390 9.440 8.900 8.940 8,633,600 -0.54(-5.70%)
Jun 04, 2020 9.270 10.43 9.150 9.480 27,388,359 -0.02(-0.21%)
Jun 03, 2020 9.660 9.890 9.130 9.500 6,217,939 -0.01(-0.11%)
Jun 02, 2020 10.28 10.33 9.510 9.510 2,994,584 -0.77(-7.49%)
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.