GLU MOBILE (NQ: GLUU)
6.920 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,727 -0.25(-3.49%)
Jul 28, 2014 7.260 7.320 6.960 7.170 8,985,794 +0.00(+0.00%)
Jul 25, 2014 7.000 7.400 6.900 7.170 13,432,867 +0.17(+2.43%)
Jul 24, 2014 7.220 7.340 6.900 7.000 9,438,853 -0.22(-3.05%)
Jul 23, 2014 7.350 7.350 6.670 7.220 19,741,074 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,680,933 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,930,127 +0.68(+10.01%)
Jul 18, 2014 6.510 6.930 6.420 6.790 14,190,004 +0.27(+4.14%)
Jul 17, 2014 6.410 6.610 6.280 6.520 9,259,099 +0.00(+0.00%)
Jul 16, 2014 6.410 6.660 6.170 6.520 14,281,819 +0.03(+0.46%)
Jul 15, 2014 6.620 6.700 6.250 6.490 22,006,839 +0.11(+1.72%)
Jul 14, 2014 6.050 6.410 6.040 6.380 13,686,086 +0.38(+6.33%)
Jul 11, 2014 5.490 6.090 5.460 6.000 17,498,050 +0.63(+11.73%)
Jul 10, 2014 5.210 5.680 5.150 5.370 10,584,232 -0.09(-1.65%)
Jul 09, 2014 5.090 5.490 5.090 5.460 9,019,735 +0.36(+7.06%)
Jul 08, 2014 5.040 5.145 4.730 5.100 8,611,687 +0.03(+0.59%)
Jul 07, 2014 5.270 5.300 5.010 5.070 3,420,951 -0.21(-3.98%)
Jul 03, 2014 5.280 5.280 5.280 0 +0.12(+2.33%)
Jul 02, 2014 5.030 5.230 4.950 5.160 5,642,044 +0.23(+4.67%)
Jul 01, 2014 5.130 5.180 4.810 4.930 9,242,779 -0.07(-1.40%)
Jun 30, 2014 4.790 5.090 4.790 5.000 10,811,901 +0.33(+7.07%)
Jun 27, 2014 4.550 4.870 4.550 4.670 17,414,573 +0.22(+4.94%)
Jun 26, 2014 4.240 4.520 4.220 4.450 13,450,671 +0.40(+9.88%)
Jun 25, 2014 3.750 4.070 3.750 4.050 3,726,939 +0.27(+7.14%)
Jun 24, 2014 3.830 3.910 3.760 3.780 2,143,943 -0.07(-1.82%)
Jun 23, 2014 3.890 3.910 3.810 3.850 1,742,906 -0.07(-1.79%)
Jun 20, 2014 3.890 3.930 3.820 3.920 2,135,959 +0.02(+0.51%)
Jun 19, 2014 3.920 3.940 3.810 3.900 1,538,828 -0.03(-0.76%)
Jun 18, 2014 3.890 3.950 3.855 3.930 1,814,496 +0.07(+1.81%)
Jun 17, 2014 3.790 3.870 3.780 3.860 1,628,314 +0.07(+1.85%)
Jun 16, 2014 3.730 3.815 3.710 3.790 1,351,957 +0.04(+1.07%)
Jun 13, 2014 3.670 3.800 3.670 3.750 1,364,488 +0.07(+1.90%)
Jun 12, 2014 3.690 3.810 3.650 3.680 2,312,785 +0.05(+1.38%)
Jun 11, 2014 3.630 3.700 3.610 3.630 1,193,700 -0.03(-0.82%)
Jun 10, 2014 3.690 3.700 3.630 3.660 1,199,615 +0.01(+0.27%)
Jun 06, 2014 3.600 3.690 3.600 3.650 2,484,442 +0.00(+0.00%)
Jun 05, 2014 3.600 3.650 3.561 3.650 1,515,009 +0.05(+1.39%)
Jun 04, 2014 3.600 3.650 3.560 3.600 1,994,337 +0.00(+0.00%)
Jun 03, 2014 3.590 3.660 3.560 3.600 1,782,386 +0.00(+0.00%)
Jun 02, 2014 3.640 3.670 3.565 3.600 2,902,700 -0.03(-0.96%)
May 30, 2014 3.680 3.830 3.580 3.635 11,022,348 -0.42(-10.47%)
May 29, 2014 4.060 4.090 4.005 4.060 1,890,367 +0.03(+0.74%)
May 28, 2014 3.900 4.055 3.870 4.030 2,533,158 +0.13(+3.33%)
May 27, 2014 3.790 3.900 3.790 3.900 3,203,020 +0.12(+3.17%)
May 23, 2014 3.780 3.780 3.780 0 -0.05(-1.43%)
May 22, 2014 3.850 3.850 3.800 3.835 639,491 +0.00(+0.13%)
May 21, 2014 3.830 3.860 3.740 3.830 1,267,785 +0.03(+0.79%)
May 20, 2014 3.860 3.870 3.750 3.800 1,230,193 -0.09(-2.31%)
May 19, 2014 3.660 3.890 3.660 3.890 2,065,847 +0.18(+4.85%)
May 16, 2014 3.830 3.860 3.660 3.710 2,677,503 -0.09(-2.37%)
May 15, 2014 3.870 3.890 3.730 3.800 2,229,706 -0.11(-2.81%)
May 14, 2014 3.920 3.990 3.870 3.910 1,779,269 -0.05(-1.26%)
May 13, 2014 4.000 4.090 3.940 3.960 1,803,171 -0.01(-0.25%)
May 12, 2014 3.960 4.020 3.910 3.970 1,579,576 +0.06(+1.53%)
May 09, 2014 3.870 3.925 3.780 3.910 1,815,284 +0.04(+1.03%)
May 08, 2014 3.930 4.090 3.815 3.870 3,229,992 -0.09(-2.27%)
May 07, 2014 4.080 4.140 3.850 3.960 3,357,548 -0.14(-3.41%)
May 06, 2014 4.320 4.340 4.081 4.100 3,038,224 -0.19(-4.43%)
May 05, 2014 4.300 4.390 4.200 4.290 2,303,477 -0.03(-0.69%)
May 02, 2014 4.290 4.450 4.250 4.320 4,291,395 +0.03(+0.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here