Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Glu Mobile, Inc. (NQ: GLUU)
2.390 USD  -0.010 (-0.42%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 2.440 2.440 2.360 2.390 0 -0.01(-0.42%)
Jun 14, 2013 2.430 2.451 2.380 2.400 0 -0.04(-1.64%)
Jun 13, 2013 2.420 2.450 2.370 2.440 614,175 +0.04(+1.67%)
Jun 12, 2013 2.450 2.480 2.400 2.400 865,457 -0.03(-1.23%)
Jun 11, 2013 2.430 2.500 2.400 2.430 871,578 -0.09(-3.57%)
Jun 10, 2013 2.510 2.570 2.440 2.520 974,504 +0.01(+0.40%)
Jun 07, 2013 2.480 2.540 2.380 2.510 0 +0.11(+4.58%)
Jun 06, 2013 2.450 2.510 2.360 2.400 2,424,453 -0.04(-1.64%)
Jun 05, 2013 2.570 2.590 2.430 2.440 0 -0.15(-5.79%)
Jun 04, 2013 2.610 2.660 2.550 2.590 0 -0.05(-1.89%)
Jun 03, 2013 2.730 2.730 2.590 2.640 1,368,410 -0.07(-2.58%)
May 31, 2013 2.740 2.755 2.690 2.710 1,182,472 -0.05(-1.81%)
May 30, 2013 2.800 2.860 2.710 2.760 2,614,655 +0.09(+3.37%)
May 29, 2013 2.620 2.690 2.570 2.670 989,976 +0.02(+0.75%)
May 28, 2013 2.640 2.670 2.590 2.650 1,054,375 +0.06(+2.32%)
May 24, 2013 2.610 2.640 2.550 2.590 0 -0.04(-1.52%)
May 23, 2013 2.670 2.690 2.600 2.630 0 -0.07(-2.59%)
May 22, 2013 2.770 2.820 2.670 2.700 0 -0.07(-2.53%)
May 21, 2013 2.760 2.840 2.720 2.770 0 -0.01(-0.36%)
May 20, 2013 2.750 2.780 2.720 2.780 0 +0.01(+0.36%)
May 17, 2013 2.830 2.840 2.720 2.770 0 +0.00(+0.00%)
May 16, 2013 2.810 2.860 2.715 2.770 1,887,422 +0.01(+0.36%)
May 15, 2013 2.680 2.860 2.640 2.760 0 +0.03(+1.10%)
May 13, 2013 2.580 2.820 2.561 2.730 0 +0.15(+5.81%)
May 10, 2013 2.540 2.600 2.530 2.580 0 +0.04(+1.57%)
May 09, 2013 2.570 2.640 2.530 2.540 2,454,509 -0.01(-0.39%)
May 08, 2013 2.600 2.650 2.510 2.550 0 -0.07(-2.67%)
May 07, 2013 2.800 2.810 2.600 2.620 3,581,032 -0.18(-6.43%)
May 06, 2013 2.810 2.870 2.800 2.800 0 -0.04(-1.41%)
May 03, 2013 2.870 2.920 2.810 2.840 0 +0.03(+1.07%)
May 02, 2013 2.920 2.940 2.730 2.810 5,140,775 -0.20(-6.64%)
May 01, 2013 3.050 3.090 3.000 3.010 2,241,205 -0.07(-2.27%)
Apr 30, 2013 3.070 3.140 3.030 3.080 1,672,452 +0.03(+0.98%)
Apr 29, 2013 3.250 3.250 3.030 3.050 3,015,476 -0.13(-4.09%)
Apr 26, 2013 3.040 3.250 3.060 3.180 5,380,197 +0.12(+3.92%)
Apr 25, 2013 3.000 3.090 2.950 3.060 2,081,043 -0.02(-0.65%)
Apr 24, 2013 3.030 3.100 2.970 3.080 2,310,114 +0.00(+0.00%)
Apr 23, 2013 2.950 3.120 2.870 3.080 4,335,347 +0.18(+6.21%)
Apr 22, 2013 2.870 2.970 2.770 2.900 2,209,936 +0.06(+2.11%)
Apr 19, 2013 2.870 2.960 2.830 2.840 1,348,776 +0.00(+0.00%)
Apr 18, 2013 2.790 2.860 2.730 2.840 1,278,583 +0.04(+1.43%)
Apr 17, 2013 2.840 2.840 2.720 2.800 2,127,454 -0.07(-2.44%)
Apr 16, 2013 2.960 3.020 2.850 2.870 2,089,902 -0.06(-2.05%)
Apr 15, 2013 3.090 3.090 2.910 2.930 2,821,277 -0.20(-6.39%)
Apr 12, 2013 3.170 3.230 3.040 3.130 3,889,647 +0.03(+0.97%)
Apr 11, 2013 2.920 3.120 2.825 3.100 5,074,323 +0.19(+6.53%)
Apr 10, 2013 2.910 2.930 2.800 2.910 2,245,550 +0.05(+1.75%)
Apr 09, 2013 3.120 3.120 2.860 2.860 3,828,755 -0.15(-4.98%)
Apr 08, 2013 2.960 3.180 2.920 3.010 7,655,927 +0.17(+5.99%)
Apr 05, 2013 2.650 2.890 2.530 2.840 4,701,973 +0.17(+6.37%)
Apr 04, 2013 2.540 2.700 2.460 2.670 3,832,468 +0.10(+3.89%)
Apr 03, 2013 2.720 2.760 2.510 2.570 5,738,457 -0.04(-1.34%)
Apr 02, 2013 2.720 2.760 2.560 2.605 4,334,764 -0.14(-4.93%)
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 Telekurs USA
Postage Rates Bots go here