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 (%)
May 29, 2020 9.320 9.980 9.290 9.980 6,460,400 +1.30(+14.98%)
May 28, 2020 8.880 8.920 8.650 8.680 2,473,009 -0.19(-2.14%)
May 27, 2020 8.990 9.100 8.650 8.870 3,300,957 -0.13(-1.44%)
May 26, 2020 9.600 9.600 8.950 9.000 2,857,532 -0.43(-4.56%)
May 22, 2020 9.500 9.550 9.370 9.430 1,424,900 -0.07(-0.74%)
May 21, 2020 9.760 9.800 9.450 9.500 1,587,589 -0.26(-2.66%)
May 20, 2020 9.610 9.970 9.610 9.760 2,433,937 +0.28(+2.95%)
May 19, 2020 9.450 9.750 9.340 9.480 2,251,366 +0.04(+0.42%)
May 18, 2020 9.640 9.770 9.330 9.440 2,263,232 -0.01(-0.11%)
May 15, 2020 9.320 9.640 9.260 9.450 1,555,100 +0.02(+0.21%)
May 14, 2020 9.490 9.560 9.230 9.430 2,293,980 -0.05(-0.53%)
May 13, 2020 9.660 9.860 9.220 9.480 4,019,078 -0.17(-1.76%)
May 12, 2020 9.850 10.28 9.650 9.650 3,857,480 -0.18(-1.83%)
May 11, 2020 9.890 10.22 9.670 9.830 5,455,423 -0.42(-4.10%)
May 08, 2020 9.200 10.72 8.960 10.25 9,715,900 +1.30(+14.53%)
May 07, 2020 8.750 9.040 8.420 8.950 5,558,924 +0.22(+2.52%)
May 06, 2020 8.470 8.810 8.350 8.730 4,154,029 +0.42(+5.05%)
May 05, 2020 8.040 8.700 8.010 8.310 4,293,504 +0.33(+4.14%)
May 04, 2020 7.900 8.040 7.800 7.980 2,648,776 +0.08(+1.01%)
May 01, 2020 7.720 7.900 7.511 7.900 2,234,900 +0.10(+1.28%)
Apr 30, 2020 7.800 7.970 7.685 7.800 1,508,526 -0.11(-1.39%)
Apr 29, 2020 7.880 7.990 7.590 7.910 1,991,045 +0.17(+2.20%)
Apr 28, 2020 8.330 8.340 7.720 7.740 2,628,414 -0.51(-6.18%)
Apr 27, 2020 8.140 8.350 8.010 8.250 2,226,314 +0.23(+2.87%)
Apr 24, 2020 8.070 8.080 7.910 8.020 1,718,700 +0.02(+0.25%)
Apr 23, 2020 7.910 8.100 7.850 8.000 1,669,322 +0.07(+0.88%)
Apr 22, 2020 8.150 8.170 7.830 7.930 3,515,961 -0.08(-1.00%)
Apr 21, 2020 7.890 8.070 7.520 8.010 6,338,920 +0.10(+1.26%)
Apr 20, 2020 7.670 8.270 7.650 7.910 3,931,927 +0.16(+2.06%)
Apr 17, 2020 7.580 7.760 7.290 7.750 3,552,300 +0.28(+3.75%)
Apr 16, 2020 7.110 7.470 7.080 7.470 3,302,423 +0.47(+6.71%)
Apr 15, 2020 6.770 7.040 6.610 7.000 3,079,298 +0.14(+2.04%)
Apr 14, 2020 6.370 7.110 6.330 6.860 4,775,862 +0.62(+9.94%)
Apr 13, 2020 5.650 6.280 5.630 6.240 3,233,888 +0.60(+10.64%)
Apr 09, 2020 5.770 5.790 5.610 5.640 3,381,200 -0.03(-0.53%)
Apr 08, 2020 5.990 6.010 5.500 5.670 6,649,455 -0.47(-7.65%)
Apr 07, 2020 6.010 6.230 5.960 6.140 2,821,202 +0.12(+1.99%)
Apr 06, 2020 6.020 6.200 5.920 6.020 2,681,830 +0.10(+1.69%)
Apr 03, 2020 6.050 6.205 5.750 5.920 3,029,000 -0.31(-4.98%)
Apr 02, 2020 6.000 6.270 6.000 6.230 1,783,696 +0.18(+2.98%)
Apr 01, 2020 6.140 6.290 5.910 6.050 2,948,186 -0.24(-3.82%)
Mar 31, 2020 6.550 6.640 6.220 6.290 3,819,566 -0.20(-3.08%)
Mar 30, 2020 6.190 6.920 6.150 6.490 7,455,915 +0.38(+6.22%)
Mar 27, 2020 6.050 6.260 5.890 6.110 2,053,800 -0.08(-1.29%)
Mar 26, 2020 6.200 6.410 5.910 6.190 3,634,798 -0.02(-0.32%)
Mar 25, 2020 6.410 6.700 5.830 6.210 4,953,949 -0.19(-2.97%)
Mar 24, 2020 6.350 6.530 6.070 6.400 3,461,654 +0.31(+5.09%)
Mar 23, 2020 6.040 6.270 5.590 6.090 3,274,236 +0.00(+0.00%)
Mar 20, 2020 6.320 6.790 5.915 6.090 5,654,800 -0.18(-2.87%)
Mar 19, 2020 6.000 6.940 5.710 6.270 5,680,498 +0.45(+7.73%)
Mar 18, 2020 4.960 5.900 4.790 5.820 7,161,803 +0.61(+11.71%)
Mar 17, 2020 4.560 5.310 4.420 5.210 4,029,780 +0.68(+15.01%)
Mar 16, 2020 4.290 4.780 3.980 4.530 3,935,036 -0.51(-10.12%)
Mar 13, 2020 5.410 5.590 4.880 5.040 3,901,700 -0.16(-3.08%)
Mar 12, 2020 5.580 5.590 4.930 5.200 5,001,955 -0.86(-14.19%)
Mar 11, 2020 6.010 6.120 5.750 6.060 4,847,321 -0.12(-1.94%)
Mar 10, 2020 6.360 6.360 5.810 6.180 3,292,613 +0.01(+0.16%)
Mar 09, 2020 6.130 6.350 5.900 6.170 2,526,373 -0.40(-6.09%)
Mar 06, 2020 6.900 6.960 6.360 6.570 4,168,800 -0.44(-6.28%)
Mar 05, 2020 6.990 7.090 6.870 7.010 1,726,964 -0.11(-1.54%)
Mar 04, 2020 6.900 7.130 6.860 7.120 2,042,059 +0.31(+4.55%)
Mar 03, 2020 7.000 7.140 6.750 6.810 3,486,655 -0.16(-2.30%)
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.