$2.22 0.00 (%) Glu Mobile Inc - NASDAQ

Sep. 23, 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
9/23/20162.202.232.192.22664,799
9/22/20162.202.232.182.21736,801
9/21/20162.172.212.142.201,210,722
9/20/20162.202.202.162.17858,006
9/19/20162.232.272.182.20950,521
9/16/20162.212.222.152.222,019,558
9/15/20162.192.232.162.211,502,156
9/14/20162.282.302.162.182,342,779
9/13/20162.262.312.182.272,437,751
9/12/20162.262.292.222.291,101,428
9/9/20162.312.342.262.281,552,263
9/8/20162.292.362.262.331,191,679
9/7/20162.322.352.302.30979,048
9/6/20162.342.352.302.341,084,198
9/2/20162.302.342.292.32938,857
9/1/20162.352.352.252.302,094,555
8/31/20162.332.362.302.351,528,383
8/30/20162.342.372.312.361,101,649
8/29/20162.302.382.292.361,218,933
8/26/20162.282.392.282.341,324,291
8/25/20162.292.322.272.281,130,842
8/24/20162.252.342.252.302,192,044
8/23/20162.222.302.222.271,634,501
8/22/20162.232.322.192.262,546,190
8/19/20162.212.282.162.271,929,624
8/18/20162.172.242.162.201,088,324
8/17/20162.222.232.162.181,375,187
8/16/20162.242.252.192.211,369,434
8/15/20162.172.262.162.261,869,223
8/12/20162.162.182.142.161,050,112
8/11/20162.142.202.142.171,183,817
8/10/20162.242.242.132.141,783,811
8/9/20162.262.262.192.21932,597
8/8/20162.232.272.182.241,525,155
8/5/20162.202.272.202.232,196,914
8/4/20162.262.282.122.192,450,793
8/3/20162.152.242.052.233,497,635
8/2/20162.412.452.242.297,738,738
8/1/20162.332.452.332.422,034,715
7/29/20162.322.382.312.341,232,859
7/28/20162.342.402.302.351,389,647
7/27/20162.432.442.362.401,047,178
7/26/20162.442.502.382.391,300,311
7/25/20162.582.582.432.472,293,370
7/22/20162.572.592.482.562,307,844
7/21/20162.722.722.562.582,173,877
7/20/20162.702.712.592.642,323,310
7/19/20162.952.952.612.645,512,076
7/18/20162.582.922.522.869,560,528
7/15/20162.502.582.452.562,405,316
7/14/20162.502.532.462.491,697,868
7/13/20162.492.502.442.481,232,643
7/12/20162.442.502.432.491,294,711
7/11/20162.372.472.352.432,376,348
7/8/20162.302.362.292.351,124,704
7/7/20162.242.312.222.301,262,114
7/6/20162.242.322.192.241,536,279
7/5/20162.282.312.222.281,365,585
7/1/20162.202.292.192.272,080,031
6/30/20162.212.232.152.201,306,562
6/29/20162.152.222.102.181,360,606
6/28/20162.212.242.092.112,495,277
6/27/20162.292.302.172.182,533,832
6/24/20162.262.332.182.323,944,158
6/23/20162.292.392.292.391,043,478
6/22/20162.322.372.282.29889,581
6/21/20162.422.432.322.32902,768
6/20/20162.322.402.322.381,272,718
6/17/20162.332.342.282.301,240,520
6/16/20162.322.362.242.34909,156
6/15/20162.262.392.252.341,213,094
6/14/20162.212.272.202.261,034,805
6/13/20162.252.282.202.221,861,647
6/10/20162.292.302.252.26889,052
6/9/20162.312.342.292.30991,349
6/8/20162.352.372.322.33776,992
6/7/20162.342.392.332.34788,870
6/6/20162.382.392.332.341,189,453
6/3/20162.412.422.352.38717,044
6/2/20162.362.412.332.411,790,371
6/1/20162.402.442.352.361,396,745
5/31/20162.402.482.382.391,341,110
5/27/20162.392.422.372.391,442,149
5/26/20162.462.462.362.391,375,491
5/25/20162.492.502.372.461,766,014
5/24/20162.472.562.452.501,927,123
5/23/20162.502.582.432.441,543,375
5/20/20162.492.552.472.481,017,483
5/19/20162.452.532.382.482,839,595
5/18/20162.352.392.322.34674,544
5/17/20162.442.512.332.361,624,475
5/16/20162.302.452.292.451,686,492
5/13/20162.302.372.272.291,094,019
5/12/20162.342.382.252.301,241,489
5/11/20162.352.392.302.331,339,749
5/10/20162.282.382.272.361,518,172
5/9/20162.252.302.252.271,218,720
5/6/20162.302.312.242.261,382,798
5/5/20162.382.392.252.282,562,207
5/4/20162.292.302.132.309,168,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center