$3.65 0.00 (%) Glu Mobile Inc - NASDAQ

Jan. 27, 2015 | 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
1/27/20153.593.653.543.651,634,096
1/26/20153.513.663.503.651,993,616
1/23/20153.453.573.413.521,307,538
1/22/20153.433.473.333.451,442,250
1/21/20153.493.523.323.411,787,591
1/20/20153.443.543.373.511,818,382
1/16/20153.343.483.273.452,740,486
1/15/20153.543.613.333.362,413,037
1/14/20153.503.573.463.541,674,127
1/13/20153.663.743.503.572,600,053
1/12/20153.773.823.633.642,613,398
1/9/20153.843.893.753.782,357,190
1/8/20153.873.983.823.832,044,298
1/7/20153.873.923.803.851,293,558
1/6/20153.964.013.803.842,099,723
1/5/20154.004.063.903.951,789,243
1/2/20153.904.083.844.053,609,296
12/31/20144.014.033.863.902,097,668
12/30/20144.074.133.964.011,663,371
12/29/20144.084.204.084.101,458,947
12/26/20144.074.164.044.101,556,621
12/24/20144.114.144.054.07770,372
12/23/20144.134.214.074.112,340,747
12/22/20144.044.224.014.122,955,165
12/19/20144.114.153.934.035,142,798
12/18/20144.004.193.984.124,069,076
12/17/20143.873.983.853.962,685,294
12/16/20143.793.983.783.892,675,687
12/15/20143.934.053.823.832,776,162
12/12/20143.834.003.813.882,948,400
12/11/20143.863.973.803.882,212,041
12/10/20143.964.033.813.852,970,221
12/9/20143.854.003.754.003,552,146
12/8/20143.804.033.803.896,150,432
12/5/20143.533.743.523.734,263,189
12/4/20143.563.623.473.552,496,283
12/3/20143.403.613.353.592,738,750
12/2/20143.543.653.363.403,310,348
12/1/20143.683.713.513.532,445,410
11/28/20143.793.793.613.662,348,957
11/26/20143.763.853.753.771,655,826
11/25/20143.833.863.743.791,588,648
11/24/20143.783.853.763.842,117,959
11/21/20143.863.893.753.763,070,022
11/20/20143.813.873.753.821,737,554
11/19/20143.853.893.773.822,261,174
11/18/20143.843.923.793.873,364,304
11/17/20143.803.853.743.772,365,556
11/14/20143.693.833.653.832,875,449
11/13/20143.743.743.613.702,705,750
11/12/20143.803.813.623.703,722,719
11/11/20143.803.863.703.862,009,883
11/10/20143.713.823.683.791,838,649
11/7/20143.643.753.583.713,679,833
11/6/20143.743.773.603.613,273,247
11/5/20143.823.853.663.713,148,115
11/4/20144.014.073.803.812,850,236
11/3/20143.854.143.763.995,156,007
10/31/20143.693.873.553.879,363,810
10/30/20143.743.953.603.6115,867,860
10/29/20144.634.704.514.535,973,378
10/28/20144.444.614.364.604,658,781
10/27/20144.434.474.364.412,083,976
10/24/20144.514.514.394.471,798,090
10/23/20144.444.544.434.492,299,940
10/22/20144.514.564.344.444,180,791
10/21/20144.464.554.454.522,503,545
10/20/20144.354.464.314.432,281,070
10/17/20144.454.504.324.352,968,952
10/16/20144.284.454.254.354,982,991
10/15/20144.064.403.964.306,970,464
10/14/20144.224.354.034.106,255,771
10/13/20144.224.364.124.185,189,979
10/10/20144.424.484.164.245,242,227
10/9/20144.654.694.424.455,654,871
10/8/20144.894.974.364.6112,876,830
10/7/20145.085.124.674.7616,057,010
10/6/20145.245.295.085.137,122,695
10/3/20145.275.305.195.252,197,445
10/2/20145.125.335.055.269,604,277
10/1/20145.145.154.915.088,963,900
9/30/20145.255.275.075.176,866,353
9/29/20145.325.395.205.234,985,403
9/26/20145.435.545.355.373,291,125
9/25/20145.465.545.415.456,216,728
9/24/20145.305.505.295.475,805,744
9/23/20145.155.355.155.315,498,297
9/22/20145.255.285.145.193,663,004
9/19/20145.165.295.145.295,536,098
9/18/20145.225.395.175.324,313,831
9/17/20145.215.355.205.224,815,281
9/16/20145.075.215.045.203,266,307
9/15/20145.195.225.055.124,628,072
9/12/20145.385.405.195.233,244,955
9/11/20145.345.395.275.383,078,655
9/10/20145.345.425.305.383,667,228
9/9/20145.505.535.305.336,247,048
9/8/20145.365.505.295.488,357,937
9/5/20145.035.195.025.173,967,871
9/4/20145.065.184.995.023,970,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center