Glu Mobile Inc $5.23

up +0.16


27/8/2014 04:00 PM  |  NASDAQ : GLUU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
8/27/20145.095.255.045.235,834,345
8/26/20144.905.134.845.075,205,334
8/25/20144.885.074.844.905,547,888
8/22/20144.894.954.804.878,403,568
8/21/20145.055.074.864.895,773,520
8/20/20145.025.194.985.096,279,099
8/19/20145.005.064.795.038,532,403
8/18/20145.255.284.964.9810,366,686
8/15/20145.435.455.015.1912,534,503
8/14/20145.605.625.315.367,719,248
8/13/20145.575.655.525.607,516,787
8/12/20145.385.545.325.525,742,656
8/11/20145.265.505.265.365,016,342
8/8/20145.325.475.235.296,868,248
8/7/20145.265.455.185.318,338,510
8/6/20145.085.295.035.145,896,967
8/5/20145.305.355.065.1815,709,790
8/4/20145.745.805.285.4216,649,382
8/1/20145.795.885.605.728,774,425
7/31/20146.096.105.505.6132,461,356
7/30/20146.997.036.616.9018,634,085
7/29/20147.237.236.836.928,680,907
7/28/20147.267.326.967.178,986,991
7/25/20147.007.406.907.1713,432,867
7/24/20147.227.346.907.009,439,853
7/23/20147.357.356.677.2219,742,074
7/22/20147.427.607.177.3415,680,933
7/21/20147.047.587.007.4718,955,797
7/18/20146.516.936.426.7914,190,004
7/17/20146.416.616.286.529,263,689
7/16/20146.416.666.176.5214,298,359
7/15/20146.626.706.256.4922,024,969
7/14/20146.056.416.046.3813,709,808
7/11/20145.496.095.466.0017,498,050
7/10/20145.215.685.155.3710,613,938
7/9/20145.095.495.095.469,073,624
7/8/20145.045.154.735.108,620,297
7/7/20145.275.305.015.073,437,595
7/3/20145.255.355.155.283,002,850
7/2/20145.035.234.955.165,659,389
7/1/20145.135.184.814.939,252,161
6/30/20144.795.094.795.0010,835,230
6/27/20144.554.874.554.6717,414,573
6/26/20144.244.524.224.4513,459,721
6/25/20143.754.073.754.053,826,722
6/24/20143.833.913.763.782,149,616
6/23/20143.893.913.813.851,745,906
6/20/20143.893.933.823.922,135,959
6/19/20143.923.943.813.901,538,828
6/18/20143.893.953.863.931,820,996
6/17/20143.793.873.783.861,628,314
6/16/20143.733.823.713.791,351,957
6/13/20143.673.803.673.751,364,488
6/12/20143.693.813.653.682,317,202
6/11/20143.633.703.613.631,196,957
6/10/20143.693.703.633.661,201,431
6/9/20143.653.733.633.681,523,801
6/6/20143.603.693.603.652,484,442
6/5/20143.603.653.563.651,520,750
6/4/20143.603.653.563.601,994,337
6/3/20143.593.663.563.601,782,386
6/2/20143.643.673.573.602,903,927
5/30/20143.683.833.583.6411,022,348
5/29/20144.064.094.014.061,949,514
5/28/20143.904.063.874.032,537,258
5/27/20143.793.903.793.903,203,920
5/23/20143.803.893.773.781,848,672
5/22/20143.853.853.803.81863,673
5/21/20143.833.863.743.831,268,797
5/20/20143.863.873.753.801,238,332
5/19/20143.663.893.663.892,068,027
5/16/20143.833.863.663.712,677,503
5/15/20143.873.893.733.802,234,646
5/14/20143.923.993.873.911,781,429
5/13/20144.004.093.943.961,903,606
5/12/20143.964.023.913.971,587,846
5/9/20143.873.933.783.911,815,284
5/8/20143.934.093.823.873,230,805
5/7/20144.084.143.853.963,365,478
5/6/20144.324.344.084.103,039,128
5/5/20144.304.394.204.292,305,596
5/2/20144.294.454.254.324,291,395
5/1/20144.354.444.104.2910,281,023
4/30/20143.924.043.824.004,834,591
4/29/20143.964.003.843.902,476,832
4/28/20144.114.153.773.914,115,403
4/25/20144.014.093.964.072,302,167
4/24/20144.184.193.964.052,114,240
4/23/20144.174.184.034.031,700,772
4/22/20144.194.284.154.202,130,641
4/21/20144.094.224.044.172,613,019
4/17/20143.954.103.894.102,222,234
4/16/20143.894.003.843.981,987,171
4/15/20143.934.033.703.863,495,561
4/14/20144.044.133.793.882,803,122
4/11/20144.064.143.914.023,205,348
4/10/20144.374.404.114.133,301,982
4/9/20144.324.404.214.403,105,732
4/8/20144.154.334.144.262,471,195
4/7/20144.224.274.064.113,020,395
Trading Center