GLU MOBILE (NQ: GLUU)
5.290 USD  -0.030 (-0.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 5.160 5.280 5.143 5.290 5,536,098 -0.03(-0.56%)
Sep 18, 2014 5.220 5.390 5.170 5.320 4,289,031 +0.10(+1.92%)
Sep 17, 2014 5.210 5.350 5.200 5.220 4,815,281 +0.02(+0.38%)
Sep 16, 2014 5.070 5.210 5.070 5.200 3,266,307 +0.08(+1.56%)
Sep 15, 2014 5.190 5.220 5.050 5.120 4,628,072 -0.11(-2.10%)
Sep 12, 2014 5.380 5.400 5.190 5.230 3,244,955 -0.15(-2.79%)
Sep 11, 2014 5.340 5.390 5.265 5.380 3,078,655 +0.00(+0.00%)
Sep 10, 2014 5.340 5.420 5.320 5.380 3,665,728 +0.05(+0.94%)
Sep 09, 2014 5.500 5.530 5.300 5.330 6,247,048 -0.15(-2.74%)
Sep 08, 2014 5.360 5.500 5.290 5.480 8,344,452 +0.31(+6.00%)
Sep 05, 2014 5.030 5.180 5.020 5.170 3,967,871 +0.15(+2.99%)
Sep 04, 2014 5.060 5.175 4.990 5.020 3,970,341 -0.01(-0.20%)
Sep 03, 2014 4.990 5.080 4.880 5.030 5,523,693 +0.04(+0.80%)
Sep 02, 2014 5.180 5.200 4.950 4.990 5,865,511 -0.17(-3.29%)
Aug 29, 2014 5.160 5.160 5.160 0 +0.01(+0.19%)
Aug 28, 2014 5.170 5.245 5.090 5.150 3,642,634 -0.08(-1.53%)
Aug 27, 2014 5.090 5.250 5.040 5.230 5,835,445 +0.16(+3.16%)
Aug 26, 2014 4.900 5.130 4.860 5.070 5,205,334 +0.17(+3.47%)
Aug 25, 2014 4.880 5.070 4.835 4.900 5,547,878 +0.03(+0.62%)
Aug 22, 2014 4.890 4.950 4.800 4.870 8,403,568 -0.02(-0.41%)
Aug 21, 2014 5.050 5.070 4.910 4.890 5,771,120 -0.20(-3.93%)
Aug 20, 2014 5.020 5.185 4.983 5.090 6,277,634 +0.06(+1.19%)
Aug 19, 2014 5.000 5.060 4.790 5.030 8,530,988 +0.05(+1.00%)
Aug 18, 2014 5.250 5.280 4.960 4.980 10,362,286 -0.21(-4.05%)
Aug 15, 2014 5.430 5.450 5.020 5.190 12,534,503 -0.17(-3.17%)
Aug 14, 2014 5.600 5.620 5.310 5.360 7,714,448 -0.24(-4.29%)
Aug 13, 2014 5.570 5.650 5.520 5.600 7,516,587 +0.08(+1.45%)
Aug 12, 2014 5.380 5.540 5.320 5.520 5,730,170 +0.16(+2.99%)
Aug 11, 2014 5.260 5.500 5.260 5.360 5,016,342 +0.07(+1.32%)
Aug 08, 2014 5.320 5.470 5.230 5.290 6,868,248 -0.02(-0.38%)
Aug 07, 2014 5.260 5.450 5.180 5.310 8,337,300 +0.17(+3.31%)
Aug 06, 2014 5.080 5.290 5.030 5.140 5,892,967 -0.04(-0.77%)
Aug 05, 2014 5.300 5.350 5.060 5.180 15,702,690 -0.24(-4.43%)
Aug 04, 2014 5.740 5.800 5.280 5.420 16,320,259 -0.30(-5.24%)
Aug 01, 2014 5.790 5.880 5.600 5.720 8,774,425 +0.11(+1.96%)
Jul 31, 2014 6.090 6.100 5.500 5.610 32,388,128 -1.29(-18.70%)
Jul 30, 2014 6.990 7.030 6.610 6.900 18,558,853 -0.02(-0.29%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,827 -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 19,728,443 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,669,912 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,918,659 +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%)
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