StockSelector.com
  Research, Select, & Monitor Friday, October 18, 2019 2:17:36 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Glu Mobile Inc.$5.86($.02)(.34%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/25/2019 to 10/17/2019 
Date Open High Low Close Volume
10/17/2019 6.000 6.015 5.870 5.880 26,694,800
10/16/2019 6.000 6.045 5.880 5.960 7,188,000
10/15/2019 6.000 6.210 5.830 6.000 14,804,300
10/14/2019 5.460 5.540 5.360 5.500 1,518,000
10/11/2019 5.390 5.660 5.390 5.470 1,742,900
10/10/2019 5.280 5.405 5.240 5.350 1,226,500
10/9/2019 5.380 5.390 5.220 5.260 1,787,700
10/8/2019 5.350 5.360 5.190 5.335 2,102,900
10/7/2019 5.500 5.500 5.195 5.380 2,854,500
10/4/2019 5.350 5.510 5.203 5.500 2,499,700
10/3/2019 5.220 5.465 5.130 5.330 3,640,800
10/2/2019 5.240 5.320 5.025 5.245 3,237,200
10/1/2019 5.040 5.340 5.010 5.260 3,581,300
9/30/2019 4.900 5.040 4.850 4.990 2,132,100
9/27/2019 5.060 5.095 4.700 4.900 2,083,900
9/26/2019 5.090 5.105 4.920 5.070 1,677,600
9/25/2019 4.870 5.130 4.830 5.020 2,455,700
9/24/2019 4.990 4.990 4.720 4.745 2,478,000
9/23/2019 5.050 5.110 4.880 4.990 2,855,300
9/20/2019 5.250 5.260 5.020 5.080 2,012,500
9/19/2019 5.300 5.405 5.205 5.220 1,687,400
9/18/2019 5.380 5.400 5.145 5.270 1,972,200
9/17/2019 5.470 5.495 5.300 5.380 1,710,600
9/16/2019 5.470 5.550 5.415 5.480 2,226,700
9/13/2019 5.460 5.645 5.410 5.530 2,335,000
9/12/2019 5.610 5.670 5.410 5.460 2,779,800
9/11/2019 5.400 5.695 5.160 5.580 6,296,400
9/10/2019 4.900 5.200 4.812 5.110 2,688,500
9/9/2019 4.800 4.975 4.770 4.890 3,248,300
9/6/2019 4.540 4.850 4.460 4.720 2,962,900
9/5/2019 4.490 4.670 4.475 4.500 3,086,800
9/4/2019 4.300 4.450 4.273 4.430 5,023,100
9/3/2019 4.380 4.440 4.220 4.270 2,303,400
8/30/2019 4.370 4.450 4.160 4.440 3,342,900
8/29/2019 4.320 4.490 4.290 4.410 1,477,000
8/28/2019 4.350 4.350 4.270 4.290 1,412,400
8/27/2019 4.230 4.420 4.200 4.350 2,721,200
8/26/2019 4.240 4.250 4.110 4.190 2,383,600
8/23/2019 4.450 4.460 4.120 4.190 2,716,300
8/22/2019 4.580 4.600 4.320 4.460 2,975,000
8/21/2019 4.480 4.715 4.480 4.570 3,168,000
8/20/2019 4.440 4.545 4.430 4.440 2,079,100
8/19/2019 4.480 4.580 4.440 4.470 2,157,500
8/16/2019 4.440 4.560 4.310 4.450 3,197,100
8/15/2019 4.560 4.590 4.340 4.430 2,420,600
8/14/2019 4.550 4.610 4.440 4.580 2,629,800
8/13/2019 4.710 4.827 4.440 4.650 2,690,600
8/12/2019 5.000 5.010 4.660 4.760 2,610,900
8/9/2019 5.120 5.170 5.000 5.020 2,537,800
8/8/2019 5.010 5.260 4.985 5.180 2,534,300
8/7/2019 5.080 5.090 4.760 5.050 3,039,800
8/6/2019 5.020 5.220 4.975 5.080 4,355,700
8/5/2019 4.610 5.250 4.600 4.960 8,033,600
8/2/2019 5.400 5.460 4.300 4.820 22,365,200
8/1/2019 7.470 7.860 7.440 7.590 3,619,700
7/31/2019 7.870 7.990 7.370 7.460 4,901,300
7/30/2019 7.350 7.810 7.345 7.800 2,700,200
7/29/2019 7.670 7.790 7.400 7.440 6,370,600
7/26/2019 7.370 7.865 7.370 7.680 4,714,100
7/25/2019 7.430 7.505 7.260 7.290 1,641,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.