$2.67 -0.04 (%) Glu Mobile Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLUU historical data

Date Open High Low Close Volume
4/29/20162.712.732.602.671,662,114
4/28/20162.752.822.682.711,766,859
4/27/20162.792.812.722.751,612,441
4/26/20162.802.822.672.792,099,865
4/25/20162.872.902.772.801,884,880
4/22/20162.902.952.852.871,165,700
4/21/20162.932.972.872.911,290,801
4/20/20162.943.002.912.931,533,416
4/19/20162.963.042.912.922,297,802
4/18/20162.963.002.902.951,331,429
4/15/20163.013.012.872.962,341,420
4/14/20163.013.062.873.022,761,958
4/13/20162.893.032.823.022,239,210
4/12/20162.832.902.722.881,711,835
4/11/20162.842.952.802.821,583,197
4/8/20162.852.922.802.861,225,187
4/7/20162.912.952.832.831,804,323
4/6/20163.003.072.842.952,551,917
4/5/20162.693.092.662.994,070,638
4/4/20162.812.812.632.702,328,985
4/1/20162.802.832.752.801,286,702
3/31/20162.812.852.802.821,194,641
3/30/20162.852.892.782.802,179,793
3/29/20162.692.862.622.811,995,733
3/28/20162.932.932.622.692,944,703
3/24/20162.863.002.782.932,169,480
3/23/20163.043.062.822.864,271,375
3/22/20163.053.093.013.081,593,906
3/21/20163.153.193.023.073,407,961
3/18/20163.203.273.153.163,757,589
3/17/20163.113.173.033.142,198,634
3/16/20163.053.153.053.132,056,777
3/15/20163.173.213.003.052,683,931
3/14/20163.233.283.133.223,398,483
3/11/20163.123.303.113.244,908,217
3/10/20163.103.122.943.082,168,287
3/9/20163.013.172.983.111,955,499
3/8/20163.143.183.003.003,356,386
3/7/20163.243.313.123.192,758,881
3/4/20163.173.413.133.186,543,446
3/3/20163.373.403.113.154,346,463
3/2/20163.383.463.363.392,362,438
3/1/20163.753.753.283.326,480,359
2/29/20163.733.823.633.714,155,168
2/26/20163.984.003.833.843,613,186
2/25/20163.673.953.663.924,529,386
2/24/20163.633.713.563.695,459,346
2/23/20163.723.853.683.714,499,678
2/22/20163.883.953.653.785,078,531
2/19/20163.813.913.673.907,517,003
2/18/20163.833.893.703.746,966,585
2/17/20163.423.593.383.587,404,778
2/16/20163.203.393.183.382,832,572
2/12/20163.313.403.043.164,313,792
2/11/20163.093.283.053.275,530,818
2/10/20162.923.102.903.035,691,789
2/9/20162.662.952.642.896,351,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center