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 (%)
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%)
Mar 02, 2020 7.210 7.250 6.740 6.970 3,864,379 -0.15(-2.11%)
Feb 28, 2020 6.780 7.310 6.780 7.120 4,263,500 +0.03(+0.42%)
Feb 27, 2020 6.970 7.410 6.790 7.090 5,252,075 -0.08(-1.12%)
Feb 26, 2020 7.300 7.400 6.990 7.170 2,847,720 -0.14(-1.92%)
Feb 25, 2020 7.590 7.690 7.150 7.310 4,930,289 -0.22(-2.92%)
Feb 24, 2020 7.300 7.750 7.150 7.530 4,693,345 -0.32(-4.08%)
Feb 21, 2020 7.400 8.145 7.350 7.850 9,014,800 +0.44(+5.94%)
Feb 20, 2020 7.290 7.610 7.180 7.410 4,588,396 +0.16(+2.21%)
Feb 19, 2020 7.400 7.480 7.160 7.250 2,729,889 -0.14(-1.89%)
Feb 18, 2020 7.210 7.460 7.160 7.390 2,996,791 +0.17(+2.35%)
Feb 14, 2020 7.580 7.660 7.170 7.220 5,359,600 -0.42(-5.50%)
Feb 13, 2020 6.940 7.800 6.940 7.640 10,122,234 +0.81(+11.86%)
Feb 12, 2020 6.900 7.090 6.830 6.830 2,850,559 -0.03(-0.44%)
Feb 11, 2020 7.070 7.100 6.720 6.860 7,462,537 -0.19(-2.70%)
Feb 10, 2020 7.320 7.370 6.890 7.050 6,518,580 -0.27(-3.69%)
Feb 07, 2020 7.980 8.000 7.230 7.320 7,762,400 -0.78(-9.63%)
Feb 06, 2020 6.790 8.250 6.740 8.100 17,490,787 +1.65(+25.58%)
Feb 05, 2020 6.330 6.500 6.200 6.450 5,021,485 +0.21(+3.37%)
Feb 04, 2020 6.210 6.280 6.110 6.240 5,063,900 +0.35(+5.94%)
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.