$2.70 0.00 (%) Glu Mobile Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
2/8/20162.672.762.632.703,146,105
2/5/20162.732.822.632.746,741,183
2/4/20162.482.672.432.6714,136,578
2/3/20162.142.171.982.014,274,918
2/2/20162.152.192.072.071,594,349
2/1/20162.202.242.122.201,696,484
1/29/20162.202.292.202.211,731,542
1/28/20162.332.332.162.201,877,284
1/27/20162.302.362.242.282,020,319
1/26/20162.302.362.222.301,563,079
1/25/20162.392.402.272.302,193,131
1/22/20162.272.432.272.383,814,523
1/21/20162.212.262.122.212,055,901
1/20/20162.202.252.122.223,288,200
1/19/20162.252.302.212.272,934,112
1/15/20162.122.182.042.181,769,701
1/14/20162.142.222.102.191,939,720
1/13/20162.262.342.102.122,728,304
1/12/20162.512.552.232.232,782,420
1/11/20162.562.602.432.462,303,735
1/8/20162.242.432.212.413,141,079
1/7/20162.292.302.182.192,681,903
1/6/20162.342.382.302.341,507,572
1/5/20162.422.462.352.391,569,630
1/4/20162.382.442.312.422,577,944
12/31/20152.502.512.412.431,797,415
12/30/20152.482.532.472.493,026,644
12/29/20152.512.542.502.501,293,750
12/28/20152.452.562.452.512,150,080
12/24/20152.532.562.422.501,417,832
12/23/20152.282.512.262.514,697,663
12/22/20152.382.472.202.238,015,457
12/21/20152.942.942.302.389,446,069
12/18/20152.963.012.932.952,065,438
12/17/20153.203.242.972.982,936,450
12/16/20153.103.153.013.143,140,568
12/15/20152.923.012.883.002,366,989
12/14/20152.772.872.732.871,672,461
12/11/20152.862.992.772.791,805,944
12/10/20152.962.992.912.931,320,084
12/9/20153.003.062.912.922,211,179
12/8/20152.973.062.943.002,334,596
12/7/20153.053.082.993.032,510,246
12/4/20153.063.102.973.002,853,733
12/3/20153.163.233.063.082,034,696
12/2/20153.213.223.123.141,911,875
12/1/20153.403.413.183.213,200,499
11/30/20153.433.453.343.381,338,225
11/27/20153.393.433.363.43551,217
11/25/20153.303.413.293.39766,046
11/24/20153.313.353.283.311,278,349
11/23/20153.293.363.223.311,222,269
11/20/20153.273.333.223.291,154,234
11/19/20153.353.403.233.251,143,455
11/18/20153.203.353.173.341,767,053
11/17/20153.183.223.133.191,437,373
11/16/20153.143.193.053.192,271,358
11/13/20153.243.253.153.152,198,739
11/12/20153.133.213.133.152,431,216
11/11/20153.193.203.133.172,371,726
11/10/20153.153.283.153.174,055,988
11/9/20153.123.163.093.133,701,217
11/6/20153.043.303.013.2214,265,714
11/5/20153.713.803.613.665,491,537
11/4/20153.883.903.653.724,432,035
11/3/20153.903.933.763.844,619,504
11/2/20154.104.143.663.687,305,305
10/30/20154.204.244.114.121,247,859
10/29/20154.424.454.164.192,211,053
10/28/20154.174.454.164.433,227,747
10/27/20154.174.274.144.152,687,562
10/26/20154.104.304.104.233,393,421
10/23/20154.104.174.064.121,403,487
10/22/20154.124.244.044.052,957,689
10/21/20154.174.204.054.091,503,875
10/20/20154.224.274.154.16969,109
10/19/20154.264.354.184.231,862,567
10/16/20154.254.354.224.282,063,391
10/15/20154.174.254.154.231,706,116
10/14/20154.114.194.084.141,521,406
10/13/20154.104.234.084.091,170,611
10/12/20154.144.184.054.10773,629
10/9/20154.054.174.014.142,415,640
10/8/20154.104.184.024.043,235,187
10/7/20154.164.194.014.102,203,578
10/6/20154.334.384.084.112,892,072
10/5/20154.224.394.194.362,334,595
10/2/20154.114.234.044.173,298,259
10/1/20154.414.474.094.153,631,629
9/30/20154.314.384.244.371,458,653
9/29/20154.314.404.204.231,582,149
9/28/20154.634.654.274.282,132,509
9/25/20154.914.964.604.652,498,886
9/24/20154.814.934.714.881,079,726
9/23/20154.814.904.754.841,043,229
9/22/20154.784.844.674.781,119,533
9/21/20154.844.934.754.851,715,350
9/18/20154.664.864.664.742,597,744
9/17/20154.754.794.614.731,941,051
9/16/20154.664.784.634.721,365,210
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center